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 (%)
Jul 31, 2017 1.590 1.590 1.520 1.550 321,362 -0.03(-1.90%)
Jul 28, 2017 1.610 1.620 1.540 1.580 283,031 -0.01(-0.63%)
Jul 27, 2017 1.620 1.620 1.570 1.590 195,298 -0.02(-1.24%)
Jul 26, 2017 1.590 1.610 1.590 1.610 56,312 -0.01(-0.62%)
Jul 25, 2017 1.620 1.650 1.600 1.620 101,922 -0.01(-0.61%)
Jul 24, 2017 1.640 1.650 1.580 1.630 246,843 +0.00(+0.00%)
Jul 21, 2017 1.600 1.640 1.570 1.630 266,900 +0.04(+2.52%)
Jul 20, 2017 1.510 1.600 1.510 1.590 1,602,035 +0.08(+5.30%)
Jul 19, 2017 1.500 1.545 1.500 1.510 110,100 +0.01(+0.67%)
Jul 18, 2017 1.480 1.540 1.480 1.500 279,442 +0.00(+0.00%)
Jul 17, 2017 1.540 1.550 1.490 1.500 118,658 -0.03(-1.96%)
Jul 14, 2017 1.500 1.560 1.480 1.530 182,641 +0.04(+2.68%)
Jul 13, 2017 1.570 1.570 1.490 1.490 69,708 -0.05(-3.25%)
Jul 12, 2017 1.550 1.560 1.520 1.540 62,130 +0.00(+0.00%)
Jul 11, 2017 1.550 1.550 1.510 1.540 100,315 +0.01(+0.65%)
Jul 10, 2017 1.500 1.530 1.450 1.530 542,424 -0.01(-0.65%)
Jul 07, 2017 1.590 1.600 1.510 1.540 75,900 -0.05(-3.14%)
Jul 06, 2017 1.580 1.640 1.580 1.590 119,498 -0.02(-1.24%)
Jul 05, 2017 1.580 1.630 1.580 1.610 145,605 +0.01(+0.63%)
Jul 04, 2017 1.650 1.650 1.590 1.600 59,581 -0.09(-5.33%)
Jul 03, 2017 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Jun 30, 2017 1.640 1.700 1.640 1.690 136,491 +0.04(+2.42%)
Jun 29, 2017 1.640 1.670 1.600 1.650 90,443 -0.01(-0.60%)
Jun 28, 2017 1.620 1.710 1.620 1.660 315,609 -0.04(-2.35%)
Jun 27, 2017 1.620 1.700 1.610 1.700 249,728 +0.07(+4.29%)
Jun 26, 2017 1.580 1.670 1.570 1.630 107,952 +0.00(+0.00%)
Jun 23, 2017 1.590 1.640 1.570 1.630 188,210 +0.06(+3.82%)
Jun 22, 2017 1.630 1.640 1.570 1.570 676,678 -0.07(-4.27%)
Jun 21, 2017 1.680 1.700 1.620 1.640 285,856 -0.02(-1.20%)
Jun 20, 2017 1.730 1.730 1.660 1.660 1,329,244 -0.09(-5.14%)
Jun 19, 2017 1.740 1.780 1.730 1.750 705,683 +0.02(+1.16%)
Jun 16, 2017 1.700 1.750 1.680 1.730 186,260 +0.04(+2.37%)
Jun 15, 2017 1.690 1.710 1.660 1.690 294,362 -0.02(-1.17%)
Jun 14, 2017 1.720 1.730 1.685 1.710 492,398 +0.02(+1.18%)
Jun 13, 2017 1.620 1.700 1.610 1.690 535,987 +0.07(+4.32%)
Jun 12, 2017 1.630 1.630 1.610 1.620 76,150 -0.01(-0.61%)
Jun 09, 2017 1.590 1.640 1.560 1.630 571,908 +0.02(+1.24%)
Jun 08, 2017 1.590 1.630 1.570 1.610 248,224 +0.01(+0.63%)
Jun 07, 2017 1.600 1.600 1.575 1.600 171,078 +0.00(+0.00%)
Jun 06, 2017 1.560 1.620 1.560 1.600 952,288 +0.03(+1.91%)
Jun 05, 2017 1.590 1.590 1.520 1.570 570,377 -0.02(-1.26%)
Jun 02, 2017 1.580 1.590 1.540 1.590 327,285 +0.01(+0.63%)
Jun 01, 2017 1.500 1.670 1.500 1.580 1,455,431 +0.08(+5.33%)
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%)
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.