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 (%)
Aug 31, 2016 1.330 1.370 1.320 1.350 320,810 -0.01(-0.74%)
Aug 30, 2016 1.320 1.360 1.310 1.360 1,443,394 +0.03(+2.26%)
Aug 29, 2016 1.360 1.370 1.310 1.330 479,418 +0.00(+0.00%)
Aug 26, 2016 1.330 1.390 1.280 1.330 776,080 +0.06(+4.72%)
Aug 25, 2016 1.280 1.350 1.240 1.270 1,747,783 +0.02(+1.60%)
Aug 24, 2016 1.400 1.400 1.230 1.250 1,341,159 -0.15(-10.71%)
Aug 23, 2016 1.420 1.420 1.340 1.400 532,475 -0.02(-1.41%)
Aug 22, 2016 1.470 1.490 1.400 1.420 1,089,265 -0.08(-5.33%)
Aug 19, 2016 1.500 1.520 1.470 1.500 502,072 -0.01(-0.66%)
Aug 18, 2016 1.490 1.520 1.480 1.510 462,602 +0.02(+1.34%)
Aug 17, 2016 1.500 1.510 1.420 1.490 469,540 -0.02(-1.32%)
Aug 16, 2016 1.500 1.530 1.450 1.510 922,152 +0.03(+2.03%)
Aug 15, 2016 1.530 1.570 1.480 1.480 847,938 -0.06(-3.90%)
Aug 12, 2016 1.440 1.590 1.440 1.540 5,253,852 +0.13(+9.22%)
Aug 11, 2016 1.370 1.440 1.350 1.410 2,057,918 +0.06(+4.44%)
Aug 10, 2016 1.310 1.380 1.310 1.350 1,563,037 +0.07(+5.47%)
Aug 09, 2016 1.300 1.300 1.260 1.280 3,937,950 -0.01(-0.78%)
Aug 08, 2016 1.160 1.290 1.150 1.290 1,038,754 +0.14(+12.17%)
Aug 05, 2016 1.150 1.160 1.100 1.150 860,948 +0.00(+0.00%)
Aug 04, 2016 1.130 1.170 1.120 1.150 3,501,539 +0.05(+4.55%)
Aug 03, 2016 1.150 1.150 1.100 1.100 285,688 -0.05(-4.76%)
Aug 02, 2016 1.180 1.180 1.140 1.155 654,853 -0.00(-0.43%)
Jul 29, 2016 1.160 1.160 1.160 0 +0.03(+2.65%)
Jul 28, 2016 1.150 1.150 1.110 1.130 529,782 -0.01(-0.88%)
Jul 27, 2016 1.060 1.150 1.040 1.140 1,177,326 +0.09(+8.57%)
Jul 26, 2016 1.030 1.060 1.020 1.050 464,113 +0.02(+1.94%)
Jul 25, 2016 1.030 1.030 1.010 1.030 462,545 -0.03(-2.83%)
Jul 22, 2016 1.030 1.060 1.030 1.060 834,425 +0.03(+2.91%)
Jul 21, 2016 1.020 1.030 1.000 1.030 2,611,305 +0.01(+0.98%)
Jul 20, 2016 1.040 1.040 1.010 1.020 694,327 -0.05(-4.67%)
Jul 19, 2016 1.070 1.070 1.050 1.070 570,045 +0.00(+0.00%)
Jul 18, 2016 1.040 1.090 1.040 1.070 1,488,060 +0.02(+1.90%)
Jul 15, 2016 1.020 1.050 1.010 1.050 6,332,074 +0.02(+1.94%)
Jul 14, 2016 1.060 1.060 0.9900 1.030 10,925,622 -0.02(-1.90%)
Jul 13, 2016 1.030 1.060 1.020 1.050 9,058,423 +0.04(+3.96%)
Jul 12, 2016 1.040 1.040 1.000 1.010 1,931,116 -0.02(-1.94%)
Jul 11, 2016 1.050 1.060 1.030 1.030 1,223,889 -0.03(-2.83%)
Jul 08, 2016 1.060 0.9800 1.060 2,259,025 +0.06(+6.00%)
Jul 07, 2016 1.020 1.020 0.9900 1.000 1,266,410 -0.02(-1.96%)
Jul 05, 2016 1.060 1.060 1.010 1.020 430,504 -0.01(-0.97%)
Jul 04, 2016 1.020 1.060 1.010 1.030 888,404 +0.05(+5.10%)
Jun 30, 2016 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Jun 29, 2016 0.9900 1.010 0.9700 1.000 416,226 +0.03(+3.09%)
Jun 28, 2016 1.020 1.030 0.9700 0.9700 716,542 -0.06(-5.83%)
Jun 27, 2016 1.060 1.100 1.020 1.030 835,265 -0.03(-2.83%)
Jun 24, 2016 1.150 1.160 1.050 1.060 611,824 +0.02(+1.92%)
Jun 23, 2016 1.080 1.080 1.030 1.040 484,549 -0.03(-2.80%)
Jun 22, 2016 0.9800 1.100 0.9800 1.070 1,284,699 +0.11(+11.46%)
Jun 21, 2016 0.9900 1.000 0.9500 0.9600 254,884 -0.04(-4.00%)
Jun 20, 2016 0.9700 1.010 0.9500 1.000 474,711 +0.00(+0.00%)
Jun 17, 2016 1.010 1.030 0.9800 1.000 771,606 +0.00(+0.00%)
Jun 16, 2016 1.060 1.070 0.9800 1.000 2,536,123 -0.04(-3.85%)
Jun 15, 2016 1.040 1.070 1.030 1.040 1,015,480 +0.01(+0.97%)
Jun 14, 2016 1.040 1.050 1.020 1.030 369,898 +0.00(+0.00%)
Jun 13, 2016 1.060 1.085 1.020 1.030 826,306 -0.02(-1.90%)
Jun 10, 2016 1.090 1.120 1.050 1.050 719,326 -0.04(-3.67%)
Jun 09, 2016 1.070 1.110 1.060 1.090 452,330 +0.03(+2.83%)
Jun 08, 2016 1.040 1.085 1.030 1.060 1,327,372 +0.05(+4.95%)
Jun 07, 2016 1.020 1.040 1.000 1.010 316,600 -0.01(-0.98%)
Jun 06, 2016 1.070 1.070 1.020 1.020 700,555 -0.02(-1.92%)
Jun 03, 2016 1.070 1.140 1.030 1.040 840,805 +0.03(+2.97%)
Jun 02, 2016 1.010 1.060 1.010 1.010 313,150 +0.00(+0.00%)
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.