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 (%)
Nov 30, 2016 1.350 1.380 1.310 1.370 139,075 +0.00(+0.00%)
Nov 29, 2016 1.330 1.370 1.300 1.370 143,946 +0.02(+1.48%)
Nov 28, 2016 1.310 1.360 1.305 1.350 98,008 +0.04(+3.05%)
Nov 25, 2016 1.320 1.320 1.270 1.310 110,790 +0.00(+0.00%)
Nov 24, 2016 1.300 1.310 1.250 1.310 32,787 -0.01(-0.76%)
Nov 23, 2016 1.340 1.340 1.260 1.320 361,869 -0.04(-2.94%)
Nov 22, 2016 1.300 1.360 1.270 1.360 447,848 +0.03(+2.26%)
Nov 21, 2016 1.300 1.330 1.290 1.330 87,032 +0.03(+2.31%)
Nov 18, 2016 1.300 1.310 1.260 1.300 167,000 -0.01(-0.76%)
Nov 17, 2016 1.280 1.315 1.260 1.310 149,003 -0.02(-1.50%)
Nov 16, 2016 1.300 1.330 1.280 1.330 61,096 +0.05(+3.91%)
Nov 15, 2016 1.230 1.310 1.210 1.280 156,173 +0.07(+5.79%)
Nov 14, 2016 1.200 1.230 1.060 1.210 691,255 -0.04(-3.20%)
Nov 11, 2016 1.320 1.320 1.200 1.250 466,310 -0.08(-6.02%)
Nov 10, 2016 1.410 1.420 1.260 1.330 418,488 -0.06(-4.32%)
Nov 09, 2016 1.430 1.460 1.380 1.390 158,087 +0.00(+0.00%)
Nov 08, 2016 1.430 1.440 1.370 1.390 107,355 -0.02(-1.42%)
Nov 07, 2016 1.420 1.430 1.380 1.410 181,563 -0.04(-2.76%)
Nov 04, 2016 1.450 1.490 1.410 1.450 215,647 +0.01(+1.05%)
Nov 03, 2016 1.370 1.440 1.370 1.435 274,623 +0.07(+5.51%)
Nov 02, 2016 1.390 1.440 1.350 1.360 203,002 -0.01(-0.73%)
Nov 01, 2016 1.340 1.370 1.340 1.370 159,090 +0.06(+4.58%)
Oct 31, 2016 1.320 1.330 1.300 1.310 74,514 -0.01(-0.76%)
Oct 28, 2016 1.340 1.360 1.310 1.320 193,199 -0.01(-0.75%)
Oct 27, 2016 1.310 1.330 1.300 1.330 160,346 +0.02(+1.53%)
Oct 26, 2016 1.340 1.360 1.300 1.310 156,673 -0.02(-1.50%)
Oct 25, 2016 1.330 1.370 1.330 1.330 68,422 +0.01(+0.76%)
Oct 24, 2016 1.350 1.370 1.300 1.320 180,828 -0.04(-2.94%)
Oct 21, 2016 1.350 1.380 1.330 1.360 124,293 +0.00(+0.00%)
Oct 20, 2016 1.350 1.370 1.310 1.360 219,850 +0.01(+0.74%)
Oct 19, 2016 1.320 1.350 1.300 1.350 249,176 +0.04(+3.05%)
Oct 18, 2016 1.320 1.330 1.290 1.310 103,832 +0.00(+0.00%)
Oct 17, 2016 1.320 1.360 1.280 1.310 270,634 +0.00(+0.00%)
Oct 14, 2016 1.300 1.320 1.280 1.310 259,968 +0.00(+0.00%)
Oct 13, 2016 1.290 1.320 1.260 1.310 308,655 +0.00(+0.00%)
Oct 12, 2016 1.270 1.320 1.250 1.310 241,213 +0.02(+1.55%)
Oct 11, 2016 1.350 1.350 1.270 1.290 184,285 -0.07(-5.15%)
Oct 07, 2016 1.360 1.360 1.360 0 +0.14(+11.48%)
Oct 06, 2016 1.250 1.260 1.180 1.220 317,932 -0.04(-3.17%)
Oct 05, 2016 1.260 1.300 1.250 1.260 200,418 +0.00(+0.00%)
Oct 04, 2016 1.350 1.350 1.230 1.260 730,995 -0.13(-9.35%)
Oct 03, 2016 1.400 1.420 1.370 1.390 167,574 -0.01(-0.71%)
Sep 30, 2016 1.470 1.470 1.400 1.400 220,409 -0.07(-4.76%)
Sep 29, 2016 1.400 1.470 1.390 1.470 207,500 +0.06(+4.26%)
Sep 28, 2016 1.410 1.450 1.380 1.410 166,340 +0.01(+0.71%)
Sep 27, 2016 1.440 1.440 1.390 1.400 457,678 -0.05(-3.45%)
Sep 26, 2016 1.480 1.490 1.430 1.450 308,492 -0.05(-3.33%)
Sep 23, 2016 1.480 1.510 1.470 1.500 1,476,157 +0.00(+0.00%)
Sep 22, 2016 1.500 1.520 1.470 1.500 2,810,265 +0.01(+0.67%)
Sep 21, 2016 1.440 1.510 1.430 1.490 1,132,005 +0.07(+4.93%)
Sep 20, 2016 1.440 1.450 1.400 1.420 348,740 -0.01(-0.70%)
Sep 19, 2016 1.500 1.520 1.430 1.430 4,723,356 -0.07(-4.67%)
Sep 16, 2016 1.540 1.570 1.460 1.500 1,232,684 -0.07(-4.46%)
Sep 15, 2016 1.590 1.650 1.540 1.570 744,353 -0.02(-1.26%)
Sep 14, 2016 1.520 1.680 1.520 1.590 678,130 +0.07(+4.61%)
Sep 13, 2016 1.500 1.520 1.480 1.520 543,654 -0.01(-0.65%)
Sep 12, 2016 1.450 1.530 1.410 1.530 884,345 +0.06(+4.08%)
Sep 09, 2016 1.490 1.530 1.460 1.470 744,479 -0.03(-2.00%)
Sep 08, 2016 1.500 1.540 1.500 1.500 357,806 -0.02(-1.32%)
Sep 07, 2016 1.500 1.550 1.465 1.520 639,963 +0.03(+2.01%)
Sep 06, 2016 1.520 1.550 1.470 1.490 588,393 -0.01(-0.67%)
Sep 02, 2016 1.500 1.500 1.500 0 +0.02(+1.35%)
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.