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, 2017 1.230 1.240 1.210 1.220 27,582 -0.03(-2.40%)
Oct 30, 2017 1.260 1.270 1.210 1.250 464,844 -0.03(-2.34%)
Oct 27, 2017 1.230 1.290 1.170 1.280 540,131 +0.04(+3.23%)
Oct 26, 2017 1.300 1.310 1.230 1.240 356,068 -0.05(-3.88%)
Oct 25, 2017 1.290 1.320 1.290 1.290 176,738 -0.02(-1.53%)
Oct 24, 2017 1.360 1.360 1.310 1.310 79,150 -0.05(-3.68%)
Oct 23, 2017 1.390 1.390 1.350 1.360 113,705 -0.04(-2.86%)
Oct 20, 2017 1.330 1.430 1.310 1.400 200,473 +0.10(+7.69%)
Oct 19, 2017 1.290 1.310 1.280 1.300 6,203,850 +0.02(+1.56%)
Oct 18, 2017 1.290 1.300 1.260 1.280 335,760 -0.01(-0.78%)
Oct 17, 2017 1.330 1.330 1.270 1.290 611,043 -0.04(-3.01%)
Oct 16, 2017 1.300 1.340 1.300 1.330 372,980 +0.01(+0.76%)
Oct 13, 2017 1.290 1.340 1.290 1.320 494,445 +0.03(+2.33%)
Oct 12, 2017 1.300 1.350 1.280 1.290 258,189 +0.01(+0.78%)
Oct 11, 2017 1.320 1.320 1.260 1.280 923,074 -0.04(-3.03%)
Oct 10, 2017 1.390 1.390 1.270 1.320 857,136 -0.06(-4.35%)
Oct 06, 2017 1.330 1.380 1.290 1.380 187,074 +0.04(+2.99%)
Oct 05, 2017 1.360 1.370 1.330 1.340 72,413 -0.03(-2.19%)
Oct 04, 2017 1.380 1.380 1.360 1.370 113,404 -0.02(-1.44%)
Oct 03, 2017 1.380 1.400 1.330 1.390 162,783 +0.02(+1.46%)
Oct 02, 2017 1.330 1.400 1.260 1.370 433,767 +0.03(+2.24%)
Sep 29, 2017 1.350 1.370 1.330 1.340 376,536 -0.02(-1.47%)
Sep 28, 2017 1.370 1.400 1.350 1.360 152,404 -0.02(-1.45%)
Sep 27, 2017 1.410 1.410 1.350 1.380 125,909 -0.03(-2.13%)
Sep 26, 2017 1.440 1.440 1.410 1.410 125,318 -0.04(-2.76%)
Sep 25, 2017 1.500 1.500 1.450 1.450 79,030 -0.02(-1.36%)
Sep 22, 2017 1.500 1.510 1.460 1.470 59,625 -0.03(-2.00%)
Sep 21, 2017 1.530 1.530 1.500 1.500 44,349 -0.03(-1.96%)
Sep 20, 2017 1.530 1.560 1.530 1.530 51,840 -0.03(-1.92%)
Sep 19, 2017 1.580 1.620 1.520 1.560 387,354 -0.02(-1.27%)
Sep 18, 2017 1.600 1.640 1.580 1.580 367,520 -0.07(-4.24%)
Sep 15, 2017 1.630 1.650 1.580 1.650 218,611 +0.00(+0.00%)
Sep 14, 2017 1.560 1.650 1.560 1.650 711,370 +0.06(+3.77%)
Sep 13, 2017 1.630 1.630 1.580 1.590 122,560 -0.02(-1.24%)
Sep 12, 2017 1.590 1.610 1.540 1.610 174,079 +0.02(+1.26%)
Sep 11, 2017 1.640 1.650 1.570 1.590 212,832 -0.08(-4.79%)
Sep 08, 2017 1.650 1.670 1.620 1.670 192,073 +0.02(+1.21%)
Sep 07, 2017 1.630 1.670 1.620 1.650 81,218 +0.01(+0.61%)
Sep 06, 2017 1.650 1.650 1.620 1.640 63,897 -0.03(-1.80%)
Sep 05, 2017 1.670 1.670 1.610 1.670 183,054 -0.02(-1.18%)
Sep 01, 2017 1.680 1.690 1.650 1.690 59,220 +0.07(+4.32%)
Aug 31, 2017 1.620 1.680 1.600 1.620 309,473 -0.03(-1.82%)
Aug 30, 2017 1.630 1.660 1.600 1.650 96,816 +0.01(+0.61%)
Aug 29, 2017 1.640 1.650 1.630 1.640 103,700 -0.01(-0.61%)
Aug 28, 2017 1.640 1.650 1.610 1.650 84,950 +0.03(+1.85%)
Aug 25, 2017 1.650 1.650 1.620 1.620 58,041 -0.03(-1.82%)
Aug 24, 2017 1.630 1.650 1.600 1.650 174,019 +0.03(+1.85%)
Aug 23, 2017 1.580 1.630 1.580 1.620 96,466 +0.03(+1.89%)
Aug 22, 2017 1.570 1.590 1.550 1.590 106,847 +0.02(+1.27%)
Aug 21, 2017 1.580 1.590 1.570 1.570 49,868 +0.00(+0.00%)
Aug 18, 2017 1.590 1.590 1.550 1.570 520,033 +0.00(+0.00%)
Aug 17, 2017 1.540 1.590 1.520 1.570 247,225 +0.02(+1.29%)
Aug 16, 2017 1.570 1.570 1.530 1.550 43,185 +0.00(+0.00%)
Aug 15, 2017 1.520 1.560 1.520 1.550 38,572 -0.01(-0.64%)
Aug 14, 2017 1.570 1.570 1.520 1.560 201,295 +0.00(+0.00%)
Aug 11, 2017 1.550 1.580 1.530 1.560 216,330 +0.02(+1.30%)
Aug 10, 2017 1.590 1.590 1.520 1.540 207,100 -0.04(-2.53%)
Aug 09, 2017 1.520 1.600 1.490 1.580 226,830 +0.08(+5.33%)
Aug 08, 2017 1.470 1.500 1.450 1.500 106,625 +0.02(+1.35%)
Aug 04, 2017 1.480 1.490 1.470 1.480 93,392 +0.04(+2.78%)
Aug 03, 2017 1.510 1.530 1.420 1.440 579,287 -0.06(-4.00%)
Aug 02, 2017 1.480 1.530 1.470 1.500 945,855 +0.00(+0.00%)
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.