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 (%)
Nov 30, 2015 0.6900 0.7000 0.6800 0.6800 9,877 -0.01(-1.45%)
Nov 27, 2015 0.7000 0.7000 0.6800 0.6900 20,460 -0.02(-2.82%)
Nov 26, 2015 0.7100 0.7300 0.7100 0.7100 13,500 +0.03(+4.41%)
Nov 25, 2015 0.7000 0.7000 0.6700 0.6800 32,435 +0.00(+0.00%)
Nov 24, 2015 0.6800 0.7000 0.6800 0.6800 51,210 +0.00(+0.00%)
Nov 23, 2015 0.6900 0.6600 0.6800 54,533 +0.01(+1.49%)
Nov 20, 2015 0.6900 0.7000 0.6700 0.6700 15,300 -0.03(-4.29%)
Nov 19, 2015 0.6900 0.7000 0.6800 0.7000 69,300 +0.01(+1.45%)
Nov 18, 2015 0.7000 0.7000 0.6700 0.6900 147,456 -0.01(-1.43%)
Nov 17, 2015 0.7200 0.7200 0.7000 0.7000 114,630 -0.01(-1.41%)
Nov 16, 2015 0.7200 0.7400 0.7100 0.7100 110,490 +0.00(+0.00%)
Nov 13, 2015 0.7100 0.7100 0.7000 0.7100 55,800 +0.01(+1.43%)
Nov 12, 2015 0.7000 0.7200 0.7000 0.7000 0 -0.01(-1.41%)
Nov 11, 2015 0.7000 0.7100 0.7000 0.7100 45,474 +0.01(+1.43%)
Nov 10, 2015 0.7200 0.7200 0.6900 0.7000 43,420 -0.04(-5.41%)
Nov 09, 2015 0.6900 0.7400 0.6900 0.7400 71,028 +0.03(+4.23%)
Nov 06, 2015 0.7000 0.7100 0.6800 0.7100 752,522 +0.00(+0.00%)
Nov 05, 2015 0.7100 0.7200 0.7100 0.7100 442,201 -0.01(-1.39%)
Nov 04, 2015 0.7400 0.7400 0.7200 0.7200 41,469 -0.02(-2.70%)
Nov 03, 2015 0.7300 0.7400 0.7100 0.7400 83,760 +0.02(+2.78%)
Nov 02, 2015 0.7300 0.7500 0.7200 0.7200 45,300 -0.02(-2.70%)
Oct 30, 2015 0.7600 0.7400 0.7400 56,455 -0.02(-2.63%)
Oct 29, 2015 0.7600 0.7800 0.7500 0.7600 48,543 -0.02(-2.56%)
Oct 28, 2015 0.7700 0.7900 0.7600 0.7800 98,508 +0.01(+1.30%)
Oct 27, 2015 0.7700 0.7700 0.7400 0.7700 64,874 +0.00(+0.00%)
Oct 26, 2015 0.7900 0.7900 0.7600 0.7700 60,797 -0.02(-2.53%)
Oct 23, 2015 0.7600 0.7900 0.7300 0.7900 382,292 +0.04(+5.33%)
Oct 22, 2015 0.7400 0.7600 0.7400 0.7500 106,927 +0.00(+0.00%)
Oct 21, 2015 0.7600 0.7600 0.7400 0.7500 73,665 -0.01(-1.32%)
Oct 20, 2015 0.7900 0.7900 0.7600 0.7600 144,687 -0.02(-2.56%)
Oct 19, 2015 0.8200 0.8200 0.7800 0.7800 121,766 -0.03(-3.70%)
Oct 16, 2015 0.7900 0.8100 0.7900 0.8100 256,711 +0.01(+1.25%)
Oct 15, 2015 0.7900 0.8000 0.7700 0.8000 222,685 +0.02(+2.56%)
Oct 14, 2015 0.7800 0.8000 0.7600 0.7800 355,538 +0.03(+4.00%)
Oct 13, 2015 0.7400 0.7600 0.7300 0.7500 293,830 +0.03(+4.17%)
Oct 09, 2015 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Oct 08, 2015 0.7200 0.7200 0.6900 0.7100 641,122 +0.01(+1.43%)
Oct 07, 2015 0.7100 0.7300 0.7000 0.7000 218,512 -0.03(-4.11%)
Oct 06, 2015 0.7100 0.7300 0.7000 0.7300 288,105 +0.04(+5.80%)
Oct 05, 2015 0.7100 0.7200 0.6900 0.6900 513,390 -0.01(-1.43%)
Oct 02, 2015 0.7000 0.7300 0.6900 0.7000 251,722 +0.02(+2.94%)
Oct 01, 2015 0.7000 0.7000 0.6800 0.6800 121,110 +0.00(+0.00%)
Sep 30, 2015 0.6800 0.7100 0.6600 0.6800 604,827 -0.01(-1.45%)
Sep 29, 2015 0.7400 0.7400 0.6800 0.6900 285,026 -0.05(-6.76%)
Sep 28, 2015 0.7400 0.7600 0.7200 0.7400 167,246 -0.01(-1.33%)
Sep 25, 2015 0.7700 0.7700 0.7500 0.7500 114,006 -0.03(-3.85%)
Sep 24, 2015 0.7500 0.7900 0.7500 0.7800 255,842 +0.03(+4.00%)
Sep 23, 2015 0.7500 0.7600 0.7300 0.7500 44,160 +0.02(+2.74%)
Sep 22, 2015 0.7600 0.7600 0.7200 0.7300 133,696 -0.03(-3.95%)
Sep 21, 2015 0.7900 0.7900 0.7600 0.7600 98,810 -0.01(-1.30%)
Sep 18, 2015 0.8000 0.8000 0.7700 0.7700 362,254 -0.02(-2.53%)
Sep 17, 2015 0.7900 0.7900 0.7800 0.7900 162,281 +0.00(+0.00%)
Sep 16, 2015 0.7800 0.7900 0.7700 0.7900 151,162 +0.04(+5.33%)
Sep 15, 2015 0.7900 0.7900 0.7400 0.7500 1,124,877 -0.07(-8.54%)
Sep 14, 2015 0.8500 0.8500 0.8200 0.8200 157,143 -0.03(-3.53%)
Sep 11, 2015 0.8400 0.8500 0.8200 0.8500 386,005 +0.01(+1.19%)
Sep 10, 2015 0.8200 0.8400 0.8200 0.8400 248,020 +0.02(+2.44%)
Sep 09, 2015 0.8400 0.8400 0.8100 0.8200 240,003 -0.03(-3.53%)
Sep 08, 2015 0.8800 0.8800 0.8500 0.8500 329,183 -0.02(-2.30%)
Sep 04, 2015 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Sep 03, 2015 0.8600 0.8700 0.8400 0.8500 252,009 +0.01(+1.19%)
Sep 02, 2015 0.8500 0.8600 0.8400 0.8400 77,283 +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.