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 (%)
Oct 31, 2014 0.4800 0.5600 0.4800 0.5500 342,297 +0.02(+3.77%)
Oct 30, 2014 0.4800 0.5600 0.4600 0.5300 553,216 -0.03(-5.36%)
Oct 29, 2014 0.5600 0.6100 0.5500 0.5600 117,600 +0.00(+0.00%)
Oct 28, 2014 0.5800 0.6000 0.5500 0.5600 156,750 -0.02(-3.45%)
Oct 27, 2014 0.6000 0.6000 0.5700 0.5800 79,350 -0.01(-1.69%)
Oct 24, 2014 0.6400 0.6600 0.5800 0.5900 171,996 -0.03(-4.84%)
Oct 23, 2014 0.6200 0.6300 0.6100 0.6200 128,250 -0.02(-3.13%)
Oct 22, 2014 0.6700 0.6800 0.6200 0.6400 329,125 -0.06(-8.57%)
Oct 21, 2014 0.7100 0.7600 0.7000 0.7000 94,270 -0.02(-2.78%)
Oct 20, 2014 0.7100 0.7400 0.7100 0.7200 151,980 +0.02(+2.86%)
Oct 17, 2014 0.7200 0.7200 0.7000 0.7000 110,650 -0.02(-2.78%)
Oct 16, 2014 0.6500 0.7200 0.6500 0.7200 187,761 +0.07(+10.77%)
Oct 15, 2014 0.6000 0.6600 0.6000 0.6500 321,370 +0.03(+4.84%)
Oct 14, 2014 0.6400 0.6400 0.6100 0.6200 291,662 -0.01(-1.59%)
Oct 10, 2014 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Oct 09, 2014 0.6800 0.6800 0.6600 0.6500 197,030 +0.00(+0.00%)
Oct 08, 2014 0.6500 0.6900 0.6300 0.6500 309,510 -0.01(-1.52%)
Oct 07, 2014 0.7000 0.7000 0.6500 0.6600 124,800 -0.04(-5.71%)
Oct 06, 2014 0.6900 0.7000 0.6700 0.7000 94,100 +0.02(+2.94%)
Oct 03, 2014 0.7200 0.7200 0.6700 0.6800 144,520 -0.02(-2.86%)
Oct 02, 2014 0.6900 0.7000 0.6800 0.7000 172,760 +0.01(+1.45%)
Oct 01, 2014 0.7000 0.7100 0.6900 0.6900 67,578 +0.00(+0.00%)
Sep 30, 2014 0.7100 0.7100 0.6800 0.6900 83,250 -0.02(-2.82%)
Sep 29, 2014 0.7300 0.7300 0.7000 0.7100 35,180 +0.00(+0.00%)
Sep 26, 2014 0.7200 0.7200 0.7000 0.7100 60,600 -0.02(-2.74%)
Sep 25, 2014 0.7000 0.7500 0.7000 0.7300 90,578 +0.02(+2.82%)
Sep 24, 2014 0.7200 0.7200 0.7100 0.7100 20,300 -0.01(-1.39%)
Sep 23, 2014 0.7100 0.7800 0.7100 0.7200 152,502 +0.01(+1.41%)
Sep 22, 2014 0.7500 0.7500 0.6700 0.7100 203,629 -0.04(-5.33%)
Sep 19, 2014 0.7700 0.7700 0.7500 0.7500 188,030 -0.04(-5.06%)
Sep 18, 2014 0.8100 0.8100 0.7600 0.7900 108,510 -0.01(-1.25%)
Sep 17, 2014 0.8300 0.8300 0.8000 0.8000 504,614 -0.03(-3.61%)
Sep 16, 2014 0.8400 0.8400 0.8300 0.8300 53,448 -0.02(-2.35%)
Sep 15, 2014 0.8300 0.8600 0.8300 0.8500 46,639 +0.00(+0.00%)
Sep 12, 2014 0.8400 0.8500 0.8400 0.8500 36,700 -0.01(-1.16%)
Sep 11, 2014 0.8500 0.8600 0.8500 0.8600 68,700 +0.02(+2.38%)
Sep 10, 2014 0.8500 0.8500 0.8400 0.8400 52,500 -0.01(-1.18%)
Sep 09, 2014 0.8400 0.8600 0.8300 0.8500 127,650 +0.02(+2.41%)
Sep 08, 2014 0.8500 0.8500 0.8300 0.8300 160,145 -0.01(-1.19%)
Sep 05, 2014 0.8300 0.8300 0.8300 0.8400 46,100 +0.01(+1.20%)
Sep 04, 2014 0.8400 0.8500 0.8400 0.8300 141,510 -0.02(-2.35%)
Sep 03, 2014 0.8400 0.8500 0.8400 0.8500 62,200 +0.02(+2.41%)
Sep 02, 2014 0.8700 0.8700 0.8300 0.8300 186,195 -0.02(-2.35%)
Aug 29, 2014 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Aug 28, 2014 0.8700 0.8800 0.8600 0.8800 140,761 +0.03(+3.53%)
Aug 27, 2014 0.8600 0.8600 0.8500 0.8500 24,085 +0.00(+0.00%)
Aug 26, 2014 0.8600 0.8600 0.8500 0.8500 17,483 +0.00(+0.00%)
Aug 25, 2014 0.8600 0.8900 0.8400 0.8500 65,100 -0.02(-2.30%)
Aug 22, 2014 0.8500 0.8800 0.8500 0.8700 26,600 +0.02(+2.35%)
Aug 21, 2014 0.8600 0.8600 0.8400 0.8500 64,300 -0.02(-2.30%)
Aug 20, 2014 0.8700 43,368 +0.01(+1.16%)
Aug 19, 2014 0.8700 0.9000 0.8600 0.8600 113,953 -0.02(-2.27%)
Aug 18, 2014 0.8700 0.8800 0.8700 0.8800 43,550 +0.02(+2.33%)
Aug 15, 2014 0.8600 0.8700 0.8600 0.8600 28,970 -0.01(-1.15%)
Aug 14, 2014 0.8900 0.9000 0.8700 0.8700 33,475 -0.03(-3.33%)
Aug 13, 2014 0.8900 0.9000 0.8800 0.9000 152,946 +0.00(+0.00%)
Aug 12, 2014 0.8300 0.9000 0.8200 0.9000 424,305 +0.08(+9.76%)
Aug 11, 2014 0.8200 0.8400 0.8200 0.8200 269,500 -0.02(-2.38%)
Aug 08, 2014 0.8500 0.8500 0.8450 0.8400 58,822 +0.00(+0.00%)
Aug 07, 2014 0.8500 0.8500 0.8400 0.8400 77,625 -0.01(-1.18%)
Aug 06, 2014 0.8600 0.8800 0.8400 0.8500 589,241 -0.01(-1.16%)
Aug 05, 2014 0.8600 0.8600 0.8500 0.8600 138,284 +0.01(+1.18%)
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.