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, 2015 0.8700 0.8700 0.8300 0.8400 98,525 +0.00(+0.00%)
Aug 28, 2015 0.8200 0.8600 0.8200 0.8400 128,220 +0.03(+3.70%)
Aug 27, 2015 0.8300 0.8300 0.8100 0.8100 60,468 +0.00(+0.00%)
Aug 26, 2015 0.8600 0.8700 0.8100 0.8100 236,702 -0.04(-4.71%)
Aug 25, 2015 0.8600 0.8800 0.8500 0.8500 54,218 -0.01(-1.16%)
Aug 24, 2015 0.8400 0.8600 0.8300 0.8600 151,602 -0.04(-4.44%)
Aug 21, 2015 0.9200 0.9200 0.8400 0.9000 181,522 -0.01(-1.10%)
Aug 20, 2015 0.9100 0.9200 0.9000 0.9100 200,970 +0.01(+1.11%)
Aug 19, 2015 0.9100 0.9200 0.8800 0.9000 192,565 +0.00(+0.00%)
Aug 18, 2015 0.9300 0.9400 0.9000 0.9000 125,564 -0.04(-4.26%)
Aug 17, 2015 0.9900 0.9900 0.9000 0.9400 121,400 -0.03(-3.09%)
Aug 14, 2015 0.9900 0.9900 0.9700 0.9700 75,650 +0.00(+0.00%)
Aug 13, 2015 0.9800 1.000 0.9500 0.9700 210,535 -0.03(-3.00%)
Aug 12, 2015 0.9200 1.000 0.9200 1.000 183,694 +0.09(+9.89%)
Aug 11, 2015 0.9000 0.9200 0.8800 0.9100 105,673 +0.05(+5.81%)
Aug 10, 2015 0.8400 0.8800 0.8400 0.8600 76,143 +0.02(+2.38%)
Aug 07, 2015 0.8400 0.8400 0.8200 0.8400 79,600 +0.02(+2.44%)
Aug 06, 2015 0.8300 0.8300 0.8200 0.8200 88,236 -0.02(-2.38%)
Aug 05, 2015 0.8600 0.8700 0.8300 0.8400 54,615 +0.00(+0.00%)
Aug 04, 2015 0.8900 0.8900 0.8300 0.8400 112,625 -0.02(-2.33%)
Jul 31, 2015 0.8600 0.8600 0.8600 0 +0.04(+4.88%)
Jul 30, 2015 0.8300 0.8300 0.8000 0.8200 105,383 +0.01(+1.23%)
Jul 29, 2015 0.8500 0.8500 0.8100 0.8100 75,055 -0.03(-3.57%)
Jul 28, 2015 0.8300 0.8500 0.8200 0.8400 69,219 +0.04(+5.00%)
Jul 27, 2015 0.8300 0.8300 0.7800 0.8000 68,712 -0.01(-1.23%)
Jul 24, 2015 0.7700 0.8400 0.7500 0.8100 249,032 +0.04(+5.19%)
Jul 23, 2015 0.8000 0.8100 0.7700 0.7700 112,817 -0.02(-2.53%)
Jul 22, 2015 0.8000 0.8400 0.7800 0.7900 220,679 +0.00(+0.00%)
Jul 21, 2015 0.7600 0.8400 0.7600 0.7900 143,987 +0.04(+5.33%)
Jul 20, 2015 0.8200 0.8300 0.7500 0.7500 372,911 -0.06(-7.41%)
Jul 17, 2015 0.8600 0.8800 0.8100 0.8100 307,915 -0.06(-6.90%)
Jul 16, 2015 0.9100 0.9100 0.8600 0.8700 266,430 -0.03(-3.33%)
Jul 15, 2015 0.9100 0.9100 0.8900 0.9000 105,850 +0.00(+0.00%)
Jul 14, 2015 0.9200 0.9200 0.9000 0.9000 48,200 -0.04(-4.26%)
Jul 13, 2015 0.9100 0.9500 0.9100 0.9400 21,600 +0.03(+3.30%)
Jul 10, 2015 0.8900 0.9100 0.8800 0.9100 81,950 +0.03(+3.41%)
Jul 09, 2015 0.9100 0.9400 0.8700 0.8800 459,864 -0.03(-3.30%)
Jul 08, 2015 0.9200 0.9300 0.9100 0.9100 316,800 -0.03(-3.19%)
Jul 07, 2015 0.9600 0.9600 0.9200 0.9400 191,956 -0.02(-2.08%)
Jul 06, 2015 0.9700 1.000 0.9600 0.9600 86,800 +0.00(+0.00%)
Jul 03, 2015 0.9700 0.9800 0.9600 0.9600 27,400 -0.01(-1.03%)
Jul 02, 2015 0.9800 1.000 0.9700 0.9700 189,659 -0.01(-1.02%)
Jun 30, 2015 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 29, 2015 1.000 1.010 0.9800 0.9800 111,300 -0.03(-2.97%)
Jun 26, 2015 1.030 1.040 1.000 1.010 35,525 -0.02(-1.94%)
Jun 25, 2015 1.000 1.030 0.9800 1.030 46,750 +0.02(+1.98%)
Jun 24, 2015 0.9800 1.010 0.9700 1.010 85,174 +0.05(+5.21%)
Jun 23, 2015 1.000 1.000 0.9500 0.9600 182,056 -0.04(-4.00%)
Jun 22, 2015 1.000 1.020 1.000 1.000 60,640 +0.00(+0.00%)
Jun 19, 2015 1.040 1.040 1.000 1.000 192,858 -0.03(-2.91%)
Jun 18, 2015 1.000 1.040 1.000 1.030 75,500 +0.03(+3.00%)
Jun 17, 2015 0.9900 1.010 0.9800 1.000 504,944 +0.01(+1.01%)
Jun 16, 2015 0.9900 1.000 0.9600 0.9900 196,550 -0.01(-1.00%)
Jun 15, 2015 0.9900 1.020 0.9600 1.000 63,500 +0.00(+0.00%)
Jun 12, 2015 1.030 1.040 1.000 1.000 711,265 -0.04(-3.85%)
Jun 11, 2015 1.010 1.050 0.9700 1.040 632,856 +0.02(+1.96%)
Jun 10, 2015 0.9600 1.040 0.9600 1.020 328,700 +0.03(+3.03%)
Jun 09, 2015 0.9200 1.020 0.9200 0.9900 986,380 +0.07(+7.61%)
Jun 08, 2015 0.9100 0.9500 0.9100 0.9200 83,300 +0.02(+2.22%)
Jun 05, 2015 0.9100 0.9100 0.8900 0.9000 69,992 -0.01(-1.10%)
Jun 04, 2015 0.9200 0.9200 0.8900 0.9100 61,950 -0.01(-1.09%)
Jun 03, 2015 0.9700 0.9700 0.9200 0.9200 70,130 -0.07(-7.07%)
Jun 02, 2015 0.9600 0.9900 0.9500 0.9900 48,900 +0.02(+2.06%)
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.