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 (%)
Apr 29, 2016 1.050 1.110 1.040 1.070 2,122,574 +0.05(+4.90%)
Apr 28, 2016 1.020 1.040 0.9900 1.020 1,672,107 +0.00(+0.00%)
Apr 27, 2016 1.110 1.110 1.010 1.020 1,481,811 -0.10(-8.93%)
Apr 26, 2016 1.030 1.130 1.030 1.120 1,003,266 +0.05(+4.67%)
Apr 25, 2016 1.120 1.140 1.040 1.070 1,358,608 -0.15(-12.30%)
Apr 22, 2016 1.240 1.260 1.210 1.220 1,061,705 -0.02(-1.61%)
Apr 21, 2016 1.280 1.280 1.230 1.240 374,181 -0.04(-3.13%)
Apr 20, 2016 1.260 1.300 1.250 1.280 700,558 -0.02(-1.54%)
Apr 19, 2016 1.240 1.320 1.230 1.300 1,301,325 +0.11(+9.24%)
Apr 18, 2016 1.240 1.280 1.150 1.190 807,907 +0.04(+3.48%)
Apr 15, 2016 1.080 1.240 1.080 1.150 651,816 +0.08(+7.48%)
Apr 14, 2016 1.070 1.090 1.030 1.070 557,451 +0.01(+0.94%)
Apr 13, 2016 1.060 1.060 1.010 1.060 584,216 -0.02(-1.85%)
Apr 12, 2016 0.9800 1.110 0.9800 1.080 1,469,308 +0.10(+10.20%)
Apr 11, 2016 0.9500 0.9900 0.9400 0.9800 906,441 +0.03(+3.16%)
Apr 08, 2016 0.9200 0.9500 0.9200 0.9500 608,951 +0.04(+4.40%)
Apr 07, 2016 0.9200 0.9300 0.9100 0.9100 369,447 +0.01(+1.11%)
Apr 06, 2016 0.9300 0.9300 0.9000 0.9000 209,354 -0.03(-3.23%)
Apr 05, 2016 0.9200 0.9400 0.9200 0.9300 95,839 +0.01(+1.09%)
Apr 04, 2016 0.9100 0.9200 0.9000 0.9200 89,854 +0.03(+3.37%)
Apr 01, 2016 0.9000 0.9000 0.8600 0.8900 173,896 -0.02(-2.20%)
Mar 31, 2016 0.8900 0.9100 0.8900 0.9100 39,987 +0.00(+0.00%)
Mar 30, 2016 0.9200 0.9300 0.8900 0.9100 57,465 +0.00(+0.00%)
Mar 29, 2016 0.9200 0.9200 0.8800 0.9100 280,175 +0.01(+1.11%)
Mar 28, 2016 0.9200 0.9200 0.8800 0.9000 143,359 -0.03(-3.23%)
Mar 24, 2016 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Mar 23, 2016 0.8900 0.8900 0.8600 0.8900 296,933 +0.00(+0.00%)
Mar 22, 2016 0.8900 0.8900 0.8800 0.8900 160,522 +0.01(+1.14%)
Mar 21, 2016 0.9200 0.9200 0.8800 0.8800 137,859 -0.03(-3.30%)
Mar 18, 2016 0.9200 0.9500 0.9100 0.9100 188,517 +0.00(+0.00%)
Mar 17, 2016 0.9500 0.9500 0.9100 0.9100 205,745 +0.01(+1.11%)
Mar 16, 2016 0.8600 0.9300 0.8600 0.9000 312,659 +0.05(+5.88%)
Mar 15, 2016 0.8800 0.8800 0.8300 0.8500 424,475 -0.03(-3.41%)
Mar 14, 2016 0.9900 0.9900 0.8700 0.8800 1,194,612 -0.10(-10.20%)
Mar 11, 2016 1.000 1.020 0.9700 0.9800 465,278 -0.03(-2.97%)
Mar 10, 2016 0.9600 1.030 0.9600 1.010 193,312 +0.04(+4.12%)
Mar 09, 2016 0.9500 0.9900 0.9500 0.9700 151,022 +0.01(+1.04%)
Mar 08, 2016 0.9900 1.000 0.9500 0.9600 428,330 -0.02(-2.04%)
Mar 07, 2016 0.9900 1.010 0.9800 0.9800 1,012,187 -0.01(-1.01%)
Mar 04, 2016 0.9100 1.000 0.9100 0.9900 847,731 +0.07(+7.61%)
Mar 03, 2016 0.9200 0.9300 0.9000 0.9200 602,970 +0.01(+1.10%)
Mar 02, 2016 0.8800 0.9300 0.8800 0.9100 561,805 +0.03(+3.41%)
Mar 01, 2016 0.9100 0.9100 0.8600 0.8800 231,251 -0.01(-1.12%)
Feb 29, 2016 0.8900 0.9000 0.8900 0.8900 355,963 +0.00(+0.00%)
Feb 26, 2016 0.9000 0.9000 0.8800 0.8900 120,122 -0.01(-1.11%)
Feb 25, 2016 0.8700 0.9000 0.8700 0.9000 251,620 +0.02(+2.27%)
Feb 24, 2016 0.9000 0.9100 0.8800 0.8800 595,922 +0.00(+0.00%)
Feb 23, 2016 0.8800 0.9200 0.8500 0.8800 345,665 +0.00(+0.00%)
Feb 22, 2016 0.8500 0.8800 0.8400 0.8800 601,662 +0.00(+0.00%)
Feb 19, 2016 0.8700 0.9400 0.8600 0.8800 822,329 +0.01(+1.15%)
Feb 18, 2016 0.8500 0.9100 0.8400 0.8700 763,070 +0.05(+6.10%)
Feb 17, 2016 0.8600 0.8700 0.8000 0.8200 350,590 +0.00(+0.00%)
Feb 16, 2016 0.8500 0.8800 0.8200 0.8200 270,697 -0.05(-5.75%)
Feb 12, 2016 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Feb 11, 2016 0.7700 0.8700 0.7700 0.8500 688,633 +0.11(+14.86%)
Feb 10, 2016 0.8000 0.8000 0.7300 0.7400 1,463,951 -0.05(-6.33%)
Feb 09, 2016 0.7900 0.8500 0.7800 0.7900 213,841 -0.01(-1.25%)
Feb 08, 2016 0.7900 0.8500 0.7900 0.8000 439,350 +0.02(+2.56%)
Feb 05, 2016 0.7900 0.7900 0.7700 0.7800 47,178 -0.01(-1.27%)
Feb 04, 2016 0.7500 0.8000 0.7500 0.7900 193,602 +0.03(+3.95%)
Feb 03, 2016 0.7100 0.7600 0.7100 0.7600 223,422 +0.06(+8.57%)
Feb 02, 2016 0.7300 0.7300 0.7000 0.7000 60,800 -0.03(-4.11%)
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.