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, 2010 2.050 2.200 2.050 2.150 303,040 +0.07(+3.37%)
Nov 29, 2010 2.090 2.100 2.030 2.080 168,114 +0.08(+4.00%)
Nov 26, 2010 2.000 2.050 1.960 2.000 96,871 -0.05(-2.44%)
Nov 25, 2010 2.010 2.050 1.910 2.050 264,678 +0.05(+2.50%)
Nov 24, 2010 1.990 2.090 1.850 2.000 439,070 +0.00(+0.00%)
Nov 23, 2010 2.050 2.050 1.960 2.000 102,200 -0.02(-0.99%)
Nov 22, 2010 2.130 2.130 1.990 2.020 178,238 -0.06(-2.88%)
Nov 19, 2010 2.040 2.100 2.040 2.080 48,350 +0.00(+0.00%)
Nov 18, 2010 2.150 2.150 2.050 2.080 446,163 +0.03(+1.46%)
Nov 17, 2010 2.200 2.200 2.030 2.050 127,100 -0.06(-2.84%)
Nov 16, 2010 2.150 2.250 2.110 2.110 254,635 -0.12(-5.38%)
Nov 15, 2010 2.250 2.320 2.050 2.230 463,259 -0.09(-3.88%)
Nov 12, 2010 2.370 2.390 2.240 2.320 608,952 -0.02(-0.85%)
Nov 11, 2010 2.300 2.400 2.200 2.340 425,300 +0.09(+4.00%)
Nov 10, 2010 2.250 2.400 2.250 2.250 234,600 -0.05(-2.17%)
Nov 09, 2010 2.500 2.500 2.280 2.300 636,397 -0.10(-4.17%)
Nov 08, 2010 2.260 2.480 2.260 2.400 703,228 +0.15(+6.67%)
Nov 05, 2010 2.200 2.300 2.200 2.250 3,783,855 +0.06(+2.74%)
Nov 04, 2010 2.150 2.260 2.150 2.190 1,878,800 +0.09(+4.29%)
Nov 03, 2010 2.100 2.130 2.050 2.100 618,875 +0.05(+2.44%)
Nov 02, 2010 2.020 2.050 2.010 2.050 311,100 +0.01(+0.49%)
Nov 01, 2010 2.010 2.040 1.950 2.040 502,800 +0.05(+2.51%)
Oct 29, 2010 1.940 2.000 1.860 1.990 143,900 -0.01(-0.50%)
Oct 28, 2010 1.950 2.050 1.950 2.000 287,833 +0.00(+0.00%)
Oct 27, 2010 1.900 2.010 1.830 2.000 155,885 -0.05(-2.44%)
Oct 25, 2010 2.100 2.100 2.020 2.050 43,200 -0.02(-0.97%)
Oct 22, 2010 1.990 2.100 1.950 2.070 42,100 +0.07(+3.50%)
Oct 21, 2010 2.010 2.010 1.950 2.000 144,450 -0.06(-2.91%)
Oct 20, 2010 2.050 2.110 2.000 2.060 132,910 +0.00(+0.00%)
Oct 19, 2010 2.240 2.240 1.980 2.060 370,960 -0.22(-9.65%)
Oct 18, 2010 2.250 2.350 2.210 2.280 141,600 -0.01(-0.44%)
Oct 15, 2010 2.210 2.350 2.210 2.290 260,815 -0.11(-4.58%)
Oct 14, 2010 2.600 2.600 2.140 2.400 1,168,075 -0.20(-7.69%)
Oct 13, 2010 2.580 2.630 2.550 2.600 203,800 +0.04(+1.56%)
Oct 12, 2010 2.650 2.650 2.560 2.560 132,447 -0.17(-6.23%)
Oct 08, 2010 2.600 2.730 2.560 2.730 103,155 +0.09(+3.41%)
Oct 07, 2010 2.750 2.750 2.590 2.640 168,103 -0.11(-4.00%)
Oct 06, 2010 2.680 2.750 2.620 2.750 228,970 +0.08(+3.00%)
Oct 05, 2010 2.550 2.720 2.550 2.670 373,300 +0.14(+5.53%)
Oct 04, 2010 2.610 2.610 2.440 2.530 1,131,390 -0.12(-4.53%)
Oct 01, 2010 2.580 2.750 2.510 2.650 638,617 +0.15(+6.00%)
Sep 30, 2010 2.490 2.630 2.430 2.500 715,210 +0.01(+0.40%)
Sep 29, 2010 2.400 2.590 2.350 2.490 438,382 +0.09(+3.75%)
Sep 28, 2010 2.510 2.510 2.400 2.400 743,734 -0.19(-7.34%)
Sep 27, 2010 2.600 2.740 2.550 2.590 62,640 -0.01(-0.38%)
Sep 24, 2010 2.490 2.600 2.490 2.600 360,350 +0.20(+8.33%)
Sep 23, 2010 2.300 2.540 2.300 2.400 1,604,950 +0.05(+2.13%)
Sep 22, 2010 2.400 2.400 2.320 2.350 260,500 -0.05(-2.08%)
Sep 21, 2010 2.500 2.500 2.280 2.400 401,800 -0.08(-3.23%)
Sep 20, 2010 2.500 2.500 2.400 2.480 79,430 +0.01(+0.40%)
Sep 17, 2010 2.550 2.550 2.420 2.470 758,838 -0.18(-6.79%)
Sep 15, 2010 2.480 2.700 2.480 2.650 328,500 +0.15(+6.00%)
Sep 14, 2010 2.400 2.600 2.350 2.500 878,335 +0.16(+6.84%)
Sep 13, 2010 2.370 2.450 2.310 2.340 353,400 -0.03(-1.27%)
Sep 10, 2010 2.270 2.370 2.220 2.370 345,380 +0.08(+3.49%)
Sep 09, 2010 2.360 2.360 2.290 2.290 363,601 -0.06(-2.55%)
Sep 08, 2010 2.390 2.400 2.300 2.350 485,850 -0.04(-1.67%)
Sep 07, 2010 2.170 2.490 2.170 2.390 1,109,777 +0.20(+9.13%)
Sep 03, 2010 2.040 2.190 2.000 2.190 881,727 +0.21(+10.61%)
Sep 02, 2010 2.000 2.000 1.910 1.980 494,800 -0.02(-1.00%)
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.