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 (%)
May 31, 2017 1.450 1.530 1.430 1.500 1,064,854 +0.06(+4.17%)
May 30, 2017 1.420 1.440 1.410 1.440 120,050 +0.02(+1.41%)
May 29, 2017 1.410 1.420 1.410 1.420 54,000 +0.01(+0.71%)
May 26, 2017 1.370 1.410 1.370 1.410 192,361 +0.01(+0.71%)
May 25, 2017 1.390 1.430 1.370 1.400 79,100 +0.00(+0.00%)
May 24, 2017 1.410 1.420 1.390 1.400 372,600 -0.02(-1.41%)
May 23, 2017 1.400 1.440 1.400 1.420 227,837 +0.00(+0.00%)
May 19, 2017 1.420 1.430 1.400 1.420 707,281 +0.00(+0.00%)
May 18, 2017 1.420 1.440 1.415 1.420 194,090 -0.03(-2.07%)
May 17, 2017 1.400 1.450 1.390 1.450 380,828 +0.06(+4.32%)
May 16, 2017 1.390 1.410 1.370 1.390 188,575 +0.01(+0.72%)
May 15, 2017 1.320 1.380 1.320 1.380 235,520 +0.05(+3.76%)
May 12, 2017 1.340 1.350 1.320 1.330 118,814 +0.03(+2.31%)
May 11, 2017 1.280 1.350 1.280 1.300 463,200 +0.02(+1.56%)
May 10, 2017 1.260 1.295 1.260 1.280 633,750 +0.00(+0.00%)
May 09, 2017 1.300 1.300 1.250 1.280 971,149 -0.02(-1.54%)
May 08, 2017 1.170 1.320 1.150 1.300 517,031 +0.13(+11.11%)
May 05, 2017 1.180 1.200 1.150 1.170 115,706 +0.02(+1.74%)
May 04, 2017 1.160 1.160 1.100 1.150 365,927 -0.03(-2.54%)
May 03, 2017 1.240 1.250 1.170 1.180 189,226 -0.06(-4.84%)
May 02, 2017 1.230 1.260 1.210 1.240 35,762 +0.02(+1.64%)
May 01, 2017 1.220 1.250 1.210 1.220 904,498 -0.01(-0.81%)
Apr 28, 2017 1.270 1.310 1.220 1.230 187,992 -0.02(-1.60%)
Apr 27, 2017 1.250 1.260 1.230 1.250 950,719 +0.01(+0.81%)
Apr 26, 2017 1.230 1.270 1.210 1.240 90,563 +0.00(+0.00%)
Apr 25, 2017 1.290 1.290 1.230 1.240 43,513 -0.05(-3.88%)
Apr 24, 2017 1.200 1.300 1.200 1.290 369,573 +0.08(+6.61%)
Apr 21, 2017 1.230 1.280 1.210 1.210 403,090 -0.06(-4.72%)
Apr 20, 2017 1.220 1.290 1.220 1.270 113,528 +0.04(+3.25%)
Apr 19, 2017 1.260 1.260 1.200 1.230 268,776 -0.04(-3.15%)
Apr 18, 2017 1.290 1.300 1.250 1.270 282,818 -0.03(-2.31%)
Apr 17, 2017 1.320 1.330 1.260 1.300 90,203 -0.04(-2.99%)
Apr 13, 2017 1.350 1.370 1.320 1.340 92,898 -0.03(-2.19%)
Apr 12, 2017 1.360 1.380 1.360 1.370 90,320 +0.01(+0.74%)
Apr 11, 2017 1.360 1.380 1.320 1.360 335,246 +0.00(+0.00%)
Apr 10, 2017 1.390 1.390 1.340 1.360 178,142 -0.02(-1.81%)
Apr 07, 2017 1.400 1.420 1.360 1.385 117,408 -0.00(-0.36%)
Apr 06, 2017 1.400 1.400 1.370 1.390 148,941 -0.04(-2.80%)
Apr 05, 2017 1.410 1.440 1.400 1.430 165,476 +0.02(+1.42%)
Apr 04, 2017 1.440 1.460 1.400 1.410 212,317 -0.03(-2.08%)
Apr 03, 2017 1.420 1.440 1.400 1.440 247,065 +0.03(+2.13%)
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%)
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.