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 (%)
Jan 31, 2018 1.180 1.240 1.170 1.240 215,150 +0.05(+4.20%)
Jan 30, 2018 1.230 1.230 1.180 1.190 175,917 -0.02(-1.65%)
Jan 29, 2018 1.220 1.230 1.200 1.210 502,987 -0.01(-0.82%)
Jan 26, 2018 1.200 1.260 1.190 1.220 218,286 +0.02(+1.67%)
Jan 25, 2018 1.200 1.230 1.200 1.200 96,486 -0.02(-1.64%)
Jan 24, 2018 1.170 1.230 1.170 1.220 230,589 +0.05(+4.27%)
Jan 23, 2018 1.180 1.200 1.160 1.170 154,750 -0.02(-1.68%)
Jan 22, 2018 1.190 1.200 1.190 1.190 82,688 +0.00(+0.00%)
Jan 19, 2018 1.190 1.220 1.170 1.190 124,657 -0.02(-1.65%)
Jan 18, 2018 1.270 1.270 1.170 1.210 171,705 -0.06(-4.72%)
Jan 17, 2018 1.260 1.270 1.250 1.270 140,532 +0.03(+2.42%)
Jan 16, 2018 1.270 1.240 1.240 42,837 -0.01(-0.80%)
Jan 15, 2018 1.240 1.260 1.240 1.250 75,325 +0.04(+3.31%)
Jan 12, 2018 1.250 1.250 1.190 1.210 152,252 -0.03(-2.42%)
Jan 11, 2018 1.240 1.270 1.230 1.240 86,414 -0.01(-1.20%)
Jan 10, 2018 1.220 1.270 1.220 1.255 101,002 +0.03(+2.87%)
Jan 09, 2018 1.220 1.240 1.210 1.220 87,774 -0.05(-3.94%)
Jan 08, 2018 1.260 1.270 1.230 1.270 103,987 +0.01(+0.79%)
Jan 05, 2018 1.270 1.280 1.260 1.260 73,308 -0.05(-3.82%)
Jan 04, 2018 1.280 1.330 1.250 1.310 159,326 +0.03(+2.34%)
Jan 03, 2018 1.340 1.340 1.260 1.280 147,802 -0.06(-4.48%)
Jan 02, 2018 1.340 1.350 1.300 1.340 91,792 +0.02(+1.13%)
Dec 29, 2017 1.325 1.325 1.325 0 +0.06(+5.16%)
Dec 28, 2017 1.300 1.310 1.250 1.260 132,625 -0.06(-4.55%)
Dec 27, 2017 1.320 1.350 1.320 1.320 59,200 -0.02(-1.49%)
Dec 22, 2017 1.260 1.340 1.250 1.340 163,913 +0.06(+4.69%)
Dec 21, 2017 1.260 1.280 1.260 1.280 71,712 +0.01(+0.79%)
Dec 20, 2017 1.300 1.300 1.260 1.270 69,189 -0.01(-0.78%)
Dec 19, 2017 1.300 1.370 1.280 1.280 1,186,270 -0.02(-1.54%)
Dec 18, 2017 1.340 1.360 1.290 1.300 185,272 -0.02(-1.52%)
Dec 15, 2017 1.290 1.320 1.270 1.320 253,828 +0.03(+2.33%)
Dec 14, 2017 1.300 1.310 1.280 1.290 107,575 +0.01(+0.78%)
Dec 13, 2017 1.290 1.310 1.260 1.280 249,595 -0.02(-1.54%)
Dec 12, 2017 1.260 1.300 1.250 1.300 64,743 +0.01(+0.78%)
Dec 11, 2017 1.240 1.290 1.230 1.290 96,757 +0.04(+3.20%)
Dec 08, 2017 1.280 1.280 1.230 1.250 337,584 -0.01(-0.79%)
Dec 07, 2017 1.320 1.320 1.250 1.260 637,587 -0.07(-5.26%)
Dec 06, 2017 1.380 1.380 1.330 1.330 73,608 -0.05(-3.62%)
Dec 05, 2017 1.390 1.400 1.370 1.380 159,414 -0.03(-2.13%)
Dec 04, 2017 1.410 1.410 1.380 1.410 442,980 +0.01(+0.71%)
Dec 01, 2017 1.400 1.400 1.380 1.400 154,954 -0.03(-2.10%)
Nov 30, 2017 1.370 1.430 1.370 1.430 510,840 +0.03(+2.14%)
Nov 29, 2017 1.390 1.410 1.380 1.400 308,190 +0.00(+0.00%)
Nov 28, 2017 1.400 1.400 1.350 1.400 510,100 +0.00(+0.00%)
Nov 27, 2017 1.420 1.440 1.370 1.400 127,894 -0.04(-2.78%)
Nov 24, 2017 1.390 1.440 1.390 1.440 275,613 +0.05(+3.60%)
Nov 23, 2017 1.390 1.410 1.370 1.390 86,900 -0.04(-2.80%)
Nov 22, 2017 1.460 1.460 1.430 1.430 150,223 -0.03(-2.05%)
Nov 21, 2017 1.440 1.460 1.440 1.460 34,900 +0.01(+0.69%)
Nov 20, 2017 1.450 1.470 1.430 1.450 53,470 -0.02(-1.36%)
Nov 17, 2017 1.440 1.490 1.430 1.470 1,449,291 +0.03(+2.08%)
Nov 16, 2017 1.440 1.470 1.340 1.440 342,038 +0.00(+0.00%)
Nov 15, 2017 1.360 1.440 1.350 1.440 432,587 +0.08(+5.88%)
Nov 14, 2017 1.320 1.360 1.320 1.360 274,632 +0.01(+0.74%)
Nov 13, 2017 1.340 1.350 1.340 1.350 436,900 +0.01(+0.75%)
Nov 10, 2017 1.310 1.360 1.310 1.340 463,407 +0.02(+1.52%)
Nov 09, 2017 1.320 1.320 1.310 1.320 13,901 +0.02(+1.54%)
Nov 08, 2017 1.310 1.360 1.300 1.300 1,528,662 -0.01(-0.76%)
Nov 07, 2017 1.330 1.340 1.300 1.310 83,910 -0.02(-1.50%)
Nov 06, 2017 1.260 1.350 1.240 1.330 650,023 +0.08(+6.40%)
Nov 03, 2017 1.250 1.250 1.220 1.250 192,962 +0.00(+0.00%)
Nov 02, 2017 1.230 1.250 1.220 1.250 196,371 +0.02(+1.63%)
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.