Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dalradian Res Inc (TSX: DNA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 0.8800 0.8800 0.8000 0.8300 12,134 -0.04(-4.60%)
May 30, 2012 0.9500 0.9500 0.8700 0.8700 35,535 -0.08(-8.42%)
May 29, 2012 1.000 1.010 0.9400 0.9500 27,781 +0.00(+0.00%)
May 28, 2012 0.9400 0.9500 0.9400 0.9500 1,900 -0.05(-5.00%)
May 25, 2012 1.000 1.000 1.000 1.000 2,546 +0.10(+11.11%)
May 24, 2012 1.000 1.000 0.9000 0.9000 15,866 -0.03(-3.23%)
May 23, 2012 0.8500 0.9300 0.8400 0.9300 22,027 +0.03(+3.33%)
May 22, 2012 0.9000 0.9000 0.9000 0.9000 1,816 +0.00(+0.00%)
May 18, 2012 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
May 17, 2012 0.8400 0.8500 0.8300 0.8500 7,620 +0.00(+0.00%)
May 16, 2012 0.8400 0.9000 0.8000 0.8500 34,904 -0.08(-8.60%)
May 15, 2012 0.9800 0.9800 0.9300 0.9300 5,628 -0.02(-2.11%)
May 14, 2012 0.9600 0.9700 0.9500 0.9500 5,552 -0.02(-2.06%)
May 11, 2012 1.100 1.150 0.9700 0.9700 22,603 -0.07(-6.73%)
May 10, 2012 1.070 1.070 1.000 1.040 1,411 +0.01(+0.97%)
May 09, 2012 1.000 1.200 1.000 1.030 38,476 +0.08(+8.42%)
May 08, 2012 1.200 1.200 0.9500 0.9500 48,421 -0.26(-21.49%)
May 07, 2012 1.240 1.240 1.200 1.210 4,392 +0.06(+5.22%)
May 04, 2012 1.250 1.250 1.150 1.150 1,817 -0.10(-8.00%)
May 03, 2012 1.320 1.320 1.250 1.250 12,201 -0.09(-6.72%)
May 02, 2012 1.300 1.340 1.300 1.340 6,342 +0.06(+4.69%)
May 01, 2012 1.350 1.430 1.280 1.280 44,716 -0.07(-5.19%)
Apr 30, 2012 1.400 1.480 1.300 1.350 9,984 +0.05(+3.85%)
Apr 27, 2012 1.250 1.300 1.220 1.300 42,108 +0.05(+4.00%)
Apr 26, 2012 0.9700 1.250 0.9700 1.250 400,061 +0.30(+31.58%)
Apr 25, 2012 0.9600 1.040 0.9500 0.9500 31,451 +0.04(+4.40%)
Apr 24, 2012 1.050 1.050 0.8900 0.9100 64,021 -0.16(-14.95%)
Apr 23, 2012 1.120 1.120 1.070 1.070 32,107 -0.03(-2.73%)
Apr 20, 2012 1.060 1.220 1.060 1.100 341,294 +0.08(+7.84%)
Apr 19, 2012 1.180 1.200 1.020 1.020 80,210 -0.13(-11.30%)
Apr 18, 2012 1.080 1.200 1.080 1.150 101,514 +0.10(+9.52%)
Apr 17, 2012 1.110 1.110 1.020 1.050 55,414 -0.07(-6.25%)
Apr 16, 2012 1.190 1.190 1.120 1.120 39,117 +0.01(+0.90%)
Apr 13, 2012 1.250 1.300 1.110 1.110 85,260 -0.09(-7.50%)
Apr 12, 2012 1.220 1.290 1.200 1.200 243,458 -0.02(-1.64%)
Apr 11, 2012 1.220 1.220 1.220 1.220 22,601 -0.01(-0.81%)
Apr 10, 2012 1.250 1.300 1.200 1.230 49,521 -0.05(-3.91%)
Apr 09, 2012 1.330 1.330 1.250 1.280 13,212 -0.05(-3.76%)
Apr 05, 2012 1.300 1.350 1.300 1.330 16,718 -0.03(-2.21%)
Apr 04, 2012 1.380 1.490 1.360 1.360 31,131 -0.14(-9.33%)
Apr 03, 2012 1.430 1.500 1.380 1.500 19,219 +0.08(+5.63%)
Apr 02, 2012 1.470 1.500 1.420 1.420 24,105 -0.06(-4.05%)
Mar 30, 2012 1.500 1.500 1.450 1.480 48,680 -0.01(-0.67%)
Mar 29, 2012 1.410 1.490 1.410 1.490 21,250 +0.04(+2.76%)
Mar 28, 2012 1.490 1.500 1.450 1.450 18,569 -0.05(-3.33%)
Mar 27, 2012 1.550 1.590 1.370 1.500 72,001 -0.05(-3.23%)
Mar 26, 2012 1.600 1.600 1.470 1.550 32,109 +0.00(+0.00%)
Mar 23, 2012 1.690 1.690 1.550 1.550 14,155 +0.03(+1.97%)
Mar 22, 2012 1.660 1.660 1.520 1.520 32,595 -0.17(-10.06%)
Mar 21, 2012 1.710 1.710 1.610 1.690 60,740 -0.14(-7.65%)
Mar 20, 2012 1.650 1.830 1.550 1.830 50,868 +0.14(+8.28%)
Mar 19, 2012 1.660 1.690 1.640 1.690 5,284 -0.07(-3.98%)
Mar 16, 2012 1.690 1.760 1.640 1.760 38,608 +0.06(+3.53%)
Mar 15, 2012 1.700 1.700 1.600 1.700 17,161 +0.05(+3.03%)
Mar 14, 2012 1.630 1.700 1.600 1.650 44,519 -0.02(-1.20%)
Mar 13, 2012 1.740 1.740 1.650 1.670 61,324 -0.12(-6.70%)
Mar 12, 2012 1.740 1.790 1.730 1.790 6,844 +0.00(+0.00%)
Mar 09, 2012 1.710 1.790 1.710 1.790 2,211 +0.02(+1.13%)
Mar 08, 2012 1.810 1.810 1.740 1.770 21,453 -0.03(-1.67%)
Mar 07, 2012 1.760 1.800 1.690 1.800 44,538 +0.00(+0.00%)
Mar 06, 2012 1.810 1.810 1.750 1.800 24,103 -0.10(-5.26%)
Mar 05, 2012 1.900 1.900 1.900 1.900 1,600 +0.04(+2.15%)
Mar 02, 2012 1.900 1.900 1.860 1.860 10,000 +0.01(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.