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 30, 2018 1.070 1.070 1.000 1.020 107,407 +0.00(+0.00%)
Apr 27, 2018 1.100 1.100 1.010 1.020 54,188 -0.05(-4.67%)
Apr 26, 2018 1.090 1.110 1.050 1.070 136,550 +0.01(+0.94%)
Apr 25, 2018 1.100 1.120 1.060 1.060 112,568 -0.04(-3.64%)
Apr 24, 2018 1.110 1.110 1.080 1.100 99,162 +0.01(+0.92%)
Apr 23, 2018 1.130 1.130 1.080 1.090 417,702 -0.06(-5.22%)
Apr 20, 2018 1.130 1.150 1.120 1.150 153,445 +0.01(+0.88%)
Apr 19, 2018 1.150 1.150 1.100 1.140 339,028 -0.01(-0.87%)
Apr 18, 2018 1.100 1.150 1.090 1.150 151,400 +0.05(+4.55%)
Apr 17, 2018 1.060 1.100 1.050 1.100 43,700 +0.03(+2.80%)
Apr 16, 2018 1.120 1.120 1.070 1.070 34,470 -0.05(-4.46%)
Apr 13, 2018 1.060 1.120 1.060 1.120 49,371 +0.05(+4.67%)
Apr 12, 2018 1.060 1.090 1.050 1.070 60,469 -0.02(-1.83%)
Apr 11, 2018 1.060 1.100 1.050 1.090 420,191 +0.03(+2.83%)
Apr 10, 2018 1.060 1.070 1.050 1.060 400,600 -0.01(-0.93%)
Apr 09, 2018 0.9400 1.070 0.9400 1.070 616,887 +0.13(+13.83%)
Apr 06, 2018 0.9700 1.000 0.9400 0.9400 37,239 -0.06(-6.00%)
Apr 05, 2018 0.9900 1.000 0.9700 1.000 37,312 +0.03(+3.09%)
Apr 04, 2018 0.9700 1.000 0.9500 0.9700 212,242 +0.00(+0.00%)
Apr 03, 2018 0.9500 0.9800 0.9500 0.9700 8,522 +0.01(+1.04%)
Apr 02, 2018 0.9600 1.000 0.9600 0.9600 205,423 +0.00(+0.00%)
Mar 29, 2018 0.9600 0.9600 0.9600 0 -0.01(-1.03%)
Mar 28, 2018 1.010 1.010 0.9700 0.9700 109,007 -0.03(-3.00%)
Mar 27, 2018 1.030 1.030 1.000 1.000 165,875 -0.05(-4.76%)
Mar 26, 2018 1.010 1.050 1.010 1.050 83,711 +0.05(+5.00%)
Mar 23, 2018 1.000 1.020 1.000 1.000 71,819 -0.02(-1.96%)
Mar 22, 2018 1.020 1.040 1.020 1.020 81,750 -0.02(-1.92%)
Mar 21, 2018 0.9900 1.070 0.9900 1.040 71,094 +0.04(+4.00%)
Mar 20, 2018 1.000 1.030 0.9800 1.000 147,208 -0.05(-4.76%)
Mar 19, 2018 1.040 1.050 1.020 1.050 57,984 +0.02(+1.94%)
Mar 16, 2018 0.9900 1.050 0.9900 1.030 98,616 +0.01(+0.98%)
Mar 15, 2018 1.050 1.050 1.010 1.020 66,545 -0.02(-1.92%)
Mar 14, 2018 1.080 1.080 1.040 1.040 81,900 -0.02(-1.89%)
Mar 13, 2018 1.040 1.100 1.030 1.060 2,356,629 +0.04(+3.92%)
Mar 12, 2018 1.030 1.040 1.000 1.020 106,630 +0.00(+0.00%)
Mar 09, 2018 1.070 1.080 1.010 1.020 64,600 -0.05(-5.12%)
Mar 08, 2018 1.080 1.080 1.070 1.075 32,800 +0.00(+0.47%)
Mar 07, 2018 1.060 1.070 25,379 -0.01(-0.93%)
Mar 06, 2018 1.070 1.090 1.050 1.080 85,200 +0.00(+0.00%)
Mar 05, 2018 1.100 1.100 1.070 1.080 193,129 +0.00(+0.00%)
Mar 02, 2018 1.080 1.100 1.070 1.080 42,843 +0.00(+0.00%)
Mar 01, 2018 1.060 1.080 1.050 1.080 52,837 -0.01(-0.92%)
Feb 28, 2018 1.040 1.090 1.040 1.090 281,033 +0.04(+3.81%)
Feb 27, 2018 1.055 1.060 1.030 1.050 81,850 -0.01(-0.94%)
Feb 26, 2018 1.060 1.080 1.050 1.060 82,200 +0.00(+0.00%)
Feb 23, 2018 1.070 1.070 1.045 1.060 150,315 -0.01(-0.93%)
Feb 22, 2018 1.060 1.070 1.050 1.070 1,619,625 +0.01(+0.94%)
Feb 21, 2018 1.050 1.070 1.030 1.060 631,127 +0.01(+0.95%)
Feb 20, 2018 1.090 1.090 1.040 1.050 85,334 -0.03(-2.78%)
Feb 16, 2018 1.080 1.080 1.080 0 +0.04(+3.85%)
Feb 15, 2018 1.060 1.060 1.000 1.040 65,604 +0.00(+0.00%)
Feb 14, 2018 1.010 1.050 0.9900 1.040 243,972 +0.02(+1.96%)
Feb 13, 2018 0.9500 1.090 0.9500 1.020 146,975 +0.07(+7.37%)
Feb 12, 2018 0.9500 0.9800 0.9200 0.9500 283,217 +0.02(+2.15%)
Feb 09, 2018 1.000 1.000 0.9100 0.9300 216,849 -0.02(-2.11%)
Feb 08, 2018 0.9800 1.010 0.9500 0.9500 489,813 -0.02(-2.06%)
Feb 07, 2018 1.000 1.030 0.9700 0.9700 566,673 -0.04(-3.96%)
Feb 06, 2018 1.040 1.040 1.000 1.010 345,082 -0.06(-5.61%)
Feb 05, 2018 1.130 1.130 1.070 1.070 90,839 -0.05(-4.46%)
Feb 02, 2018 1.160 1.170 1.120 1.120 164,660 -0.06(-5.08%)
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.