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 (%)
Mar 31, 2017 1.390 1.430 1.350 1.410 213,332 +0.04(+2.92%)
Mar 30, 2017 1.330 1.430 1.300 1.370 782,383 +0.03(+2.24%)
Mar 29, 2017 1.320 1.360 1.320 1.340 329,020 +0.01(+0.75%)
Mar 28, 2017 1.310 1.360 1.310 1.330 877,425 +0.00(+0.00%)
Mar 27, 2017 1.330 1.360 1.330 1.330 121,984 +0.01(+0.76%)
Mar 24, 2017 1.350 1.350 1.320 1.320 11,568 -0.01(-0.75%)
Mar 23, 2017 1.320 1.350 1.310 1.330 163,907 -0.01(-0.75%)
Mar 22, 2017 1.320 1.370 1.300 1.340 100,680 -0.01(-0.74%)
Mar 21, 2017 1.270 1.370 1.270 1.350 210,139 +0.06(+4.65%)
Mar 20, 2017 1.270 1.300 1.270 1.290 69,125 +0.03(+2.38%)
Mar 17, 2017 1.300 1.340 1.250 1.260 303,061 -0.04(-3.08%)
Mar 16, 2017 1.320 1.340 1.280 1.300 192,913 -0.01(-0.76%)
Mar 15, 2017 1.210 1.320 1.210 1.310 252,091 +0.08(+6.50%)
Mar 14, 2017 1.260 1.280 1.230 1.230 86,408 -0.03(-2.38%)
Mar 13, 2017 1.260 1.300 1.240 1.260 143,428 -0.01(-0.79%)
Mar 10, 2017 1.250 1.280 1.230 1.270 122,748 -0.01(-0.78%)
Mar 09, 2017 1.250 1.320 1.250 1.280 261,070 +0.00(+0.00%)
Mar 08, 2017 1.200 1.310 1.200 1.280 615,370 +0.08(+6.67%)
Mar 07, 2017 1.210 1.260 1.180 1.200 259,560 -0.03(-2.44%)
Mar 06, 2017 1.270 1.280 1.220 1.230 47,099 -0.03(-2.38%)
Mar 03, 2017 1.230 1.270 1.200 1.260 82,526 +0.06(+5.00%)
Mar 02, 2017 1.260 1.290 1.200 1.200 81,448 -0.08(-6.25%)
Mar 01, 2017 1.210 1.300 1.200 1.280 302,454 +0.05(+4.07%)
Feb 28, 2017 1.270 1.310 1.200 1.230 454,778 -0.01(-0.81%)
Feb 27, 2017 1.300 1.320 1.240 1.240 261,135 -0.05(-3.88%)
Feb 24, 2017 1.320 1.350 1.290 1.290 171,291 -0.04(-3.01%)
Feb 23, 2017 1.360 1.370 1.330 1.330 237,427 +0.00(+0.00%)
Feb 22, 2017 1.390 1.390 1.310 1.330 99,982 -0.05(-3.62%)
Feb 21, 2017 1.350 1.400 1.350 1.380 184,936 -0.01(-0.72%)
Feb 17, 2017 1.390 1.390 1.390 0 +0.01(+0.72%)
Feb 16, 2017 1.380 1.400 1.360 1.380 504,186 -0.01(-0.72%)
Feb 15, 2017 1.400 1.410 1.370 1.390 224,198 -0.04(-2.80%)
Feb 14, 2017 1.430 1.440 1.380 1.430 194,049 +0.02(+1.42%)
Feb 13, 2017 1.450 1.500 1.400 1.410 388,355 -0.02(-1.40%)
Feb 10, 2017 1.430 1.470 1.410 1.430 257,791 +0.00(+0.00%)
Feb 09, 2017 1.510 1.530 1.430 1.430 291,332 -0.08(-5.30%)
Feb 08, 2017 1.490 1.510 1.480 1.510 4,134,117 +0.03(+2.03%)
Feb 07, 2017 1.420 1.500 1.410 1.480 813,102 +0.07(+4.96%)
Feb 06, 2017 1.360 1.410 1.350 1.410 378,467 +0.05(+3.68%)
Feb 03, 2017 1.350 1.360 1.310 1.360 268,542 +0.01(+0.74%)
Feb 02, 2017 1.340 1.390 1.315 1.350 492,259 +0.02(+1.50%)
Feb 01, 2017 1.310 1.340 1.310 1.330 105,061 +0.00(+0.00%)
Jan 31, 2017 1.310 1.340 1.300 1.330 260,760 +0.01(+0.76%)
Jan 30, 2017 1.320 1.330 1.300 1.320 175,626 +0.00(+0.00%)
Jan 27, 2017 1.260 1.320 1.250 1.320 224,727 +0.05(+3.94%)
Jan 26, 2017 1.300 1.300 1.250 1.270 106,840 -0.02(-1.55%)
Jan 25, 2017 1.230 1.300 1.200 1.290 792,899 +0.05(+4.03%)
Jan 24, 2017 1.220 1.240 1.210 1.240 235,889 +0.02(+1.64%)
Jan 23, 2017 1.200 1.220 1.170 1.220 158,240 +0.03(+2.52%)
Jan 20, 2017 1.180 1.200 1.180 1.190 198,650 +0.00(+0.00%)
Jan 19, 2017 1.140 1.200 1.140 1.190 318,886 +0.05(+4.39%)
Jan 18, 2017 1.200 1.210 1.130 1.140 136,321 -0.05(-4.20%)
Jan 17, 2017 1.220 1.250 1.180 1.190 214,704 -0.03(-2.46%)
Jan 16, 2017 1.230 1.230 1.200 1.220 58,600 +0.00(+0.00%)
Jan 13, 2017 1.190 1.220 1.160 1.220 107,406 +0.06(+5.17%)
Jan 12, 2017 1.230 1.230 1.160 1.160 304,201 -0.07(-5.69%)
Jan 11, 2017 1.230 1.230 1.180 1.230 97,485 -0.02(-1.60%)
Jan 10, 2017 1.230 1.270 1.180 1.250 149,897 +0.00(+0.00%)
Jan 09, 2017 1.270 1.315 1.230 1.250 272,157 +0.01(+0.81%)
Jan 06, 2017 1.210 1.280 1.180 1.240 534,280 +0.03(+2.48%)
Jan 05, 2017 1.160 1.240 1.150 1.210 300,684 +0.07(+6.14%)
Jan 04, 2017 1.180 1.200 1.120 1.140 237,276 -0.02(-1.72%)
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.