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 (%)
Oct 31, 2012 1.550 1.560 1.500 1.560 1,053,865 +0.08(+5.41%)
Oct 30, 2012 1.420 1.600 1.420 1.480 110,750 +0.11(+8.03%)
Oct 29, 2012 1.370 1.420 1.350 1.370 17,018 -0.01(-0.72%)
Oct 26, 2012 1.430 1.460 1.380 1.380 8,900 -0.02(-1.43%)
Oct 25, 2012 1.350 1.420 1.350 1.400 14,062 +0.01(+0.72%)
Oct 24, 2012 1.370 1.400 1.360 1.390 23,018 +0.04(+2.96%)
Oct 23, 2012 1.320 1.390 1.320 1.350 54,100 -0.15(-10.00%)
Oct 19, 2012 1.480 1.590 1.480 1.500 35,200 +0.06(+4.17%)
Oct 18, 2012 1.470 1.470 1.410 1.440 147,733 +0.00(+0.00%)
Oct 17, 2012 1.380 1.470 1.300 1.440 1,160,613 +0.09(+6.67%)
Oct 16, 2012 1.390 1.390 1.350 1.350 58,880 +0.00(+0.00%)
Oct 15, 2012 1.530 1.530 1.350 1.350 413,100 -0.15(-10.00%)
Oct 12, 2012 1.530 1.550 1.490 1.500 176,800 -0.09(-5.66%)
Oct 11, 2012 1.600 1.600 1.590 1.590 409,150 -0.01(-0.63%)
Oct 10, 2012 1.570 1.640 1.520 1.600 871,860 +0.05(+3.23%)
Oct 09, 2012 1.450 1.550 1.450 1.550 33,870 +0.07(+4.73%)
Oct 05, 2012 1.480 1.480 1.480 0 +0.03(+2.07%)
Oct 04, 2012 1.350 1.500 1.350 1.450 209,836 +0.13(+9.85%)
Oct 03, 2012 1.310 1.320 1.270 1.320 923,925 +0.01(+0.76%)
Oct 02, 2012 1.340 1.340 1.300 1.310 56,680 +0.01(+0.77%)
Oct 01, 2012 1.290 1.400 1.290 1.300 71,600 +0.01(+0.78%)
Sep 28, 2012 1.200 1.290 1.170 1.290 50,600 +0.05(+4.03%)
Sep 27, 2012 1.220 1.270 1.210 1.240 62,730 +0.11(+9.73%)
Sep 26, 2012 1.130 1.150 1.130 1.130 15,500 +0.00(+0.00%)
Sep 25, 2012 1.170 1.200 1.130 1.130 95,410 -0.02(-1.74%)
Sep 24, 2012 1.180 1.180 1.150 1.150 5,472 -0.02(-1.71%)
Sep 21, 2012 1.250 1.260 1.160 1.170 322,790 -0.02(-1.68%)
Sep 20, 2012 1.120 1.220 1.120 1.190 1,165,080 +0.09(+8.18%)
Sep 19, 2012 1.180 1.180 1.020 1.100 44,079 -0.05(-4.35%)
Sep 18, 2012 1.150 1.150 1.150 1.150 17,492 -0.03(-2.54%)
Sep 17, 2012 1.180 1.180 1.150 1.180 47,811 +0.01(+0.85%)
Sep 14, 2012 1.110 1.170 1.110 1.170 59,847 +0.08(+7.34%)
Sep 13, 2012 1.180 1.180 1.060 1.090 39,577 -0.04(-3.54%)
Sep 12, 2012 1.080 1.130 1.040 1.130 59,730 +0.08(+7.62%)
Sep 11, 2012 1.030 1.100 1.030 1.050 40,509 +0.03(+2.94%)
Sep 10, 2012 1.030 1.050 1.000 1.020 197,129 +0.02(+2.00%)
Sep 07, 2012 1.000 1.030 1.000 1.000 191,747 +0.05(+5.26%)
Sep 06, 2012 0.9300 0.9800 0.9300 0.9500 31,391 +0.05(+5.56%)
Sep 05, 2012 0.9300 0.9300 0.9000 0.9000 59,300 -0.05(-5.26%)
Sep 04, 2012 1.050 1.050 0.9300 0.9500 40,904 -0.10(-9.52%)
Aug 31, 2012 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 30, 2012 1.050 1.050 1.050 1.050 2,403 -0.03(-2.78%)
Aug 29, 2012 1.140 1.140 1.080 1.080 14,413 -0.02(-1.82%)
Aug 27, 2012 1.120 1.120 1.100 1.100 24,802 -0.05(-4.35%)
Aug 24, 2012 1.160 1.200 1.130 1.150 240,264 -0.03(-2.54%)
Aug 23, 2012 1.250 1.250 1.160 1.180 16,802 -0.05(-4.07%)
Aug 22, 2012 1.280 1.280 1.180 1.230 49,300 +0.05(+4.24%)
Aug 21, 2012 1.190 1.190 1.180 1.180 1,100 -0.01(-0.84%)
Aug 20, 2012 1.140 1.210 1.140 1.190 10,100 -0.01(-0.83%)
Aug 17, 2012 1.060 1.200 1.060 1.200 47,712 +0.15(+14.29%)
Aug 16, 2012 0.9800 1.050 0.9800 1.050 10,107 +0.04(+3.96%)
Aug 15, 2012 1.000 1.010 0.9800 1.010 5,725 +0.00(+0.00%)
Aug 14, 2012 0.9800 1.010 0.9800 1.010 22,300 +0.01(+1.00%)
Aug 13, 2012 0.9600 1.020 0.9600 1.000 30,943 +0.07(+7.53%)
Aug 11, 2012 0.9200 0.9300 0.9200 0.9300 1,723 +0.00(+0.00%)
Aug 10, 2012 0.9200 0.9300 0.9200 0.9300 1,723 -0.02(-2.11%)
Aug 09, 2012 1.010 1.020 0.9500 0.9500 78,378 -0.07(-6.86%)
Aug 08, 2012 1.200 1.200 1.010 1.020 213,412 -0.13(-11.30%)
Aug 07, 2012 1.150 1.250 1.110 1.150 69,603 +0.04(+3.60%)
Aug 03, 2012 1.110 1.110 1.110 0 +0.11(+11.00%)
Aug 02, 2012 0.9000 1.020 0.9000 1.000 126,900 +0.10(+11.11%)
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.