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 (%)
Apr 30, 2012 1.400 1.480 1.300 1.350 9,984 +0.05(+3.85%)
Apr 27, 2012 1.250 1.300 1.220 1.300 42,108 +0.05(+4.00%)
Apr 26, 2012 0.9700 1.250 0.9700 1.250 400,061 +0.30(+31.58%)
Apr 25, 2012 0.9600 1.040 0.9500 0.9500 31,451 +0.04(+4.40%)
Apr 24, 2012 1.050 1.050 0.8900 0.9100 64,021 -0.16(-14.95%)
Apr 23, 2012 1.120 1.120 1.070 1.070 32,107 -0.03(-2.73%)
Apr 20, 2012 1.060 1.220 1.060 1.100 341,294 +0.08(+7.84%)
Apr 19, 2012 1.180 1.200 1.020 1.020 80,210 -0.13(-11.30%)
Apr 18, 2012 1.080 1.200 1.080 1.150 101,514 +0.10(+9.52%)
Apr 17, 2012 1.110 1.110 1.020 1.050 55,414 -0.07(-6.25%)
Apr 16, 2012 1.190 1.190 1.120 1.120 39,117 +0.01(+0.90%)
Apr 13, 2012 1.250 1.300 1.110 1.110 85,260 -0.09(-7.50%)
Apr 12, 2012 1.220 1.290 1.200 1.200 243,458 -0.02(-1.64%)
Apr 11, 2012 1.220 1.220 1.220 1.220 22,601 -0.01(-0.81%)
Apr 10, 2012 1.250 1.300 1.200 1.230 49,521 -0.05(-3.91%)
Apr 09, 2012 1.330 1.330 1.250 1.280 13,212 -0.05(-3.76%)
Apr 05, 2012 1.300 1.350 1.300 1.330 16,718 -0.03(-2.21%)
Apr 04, 2012 1.380 1.490 1.360 1.360 31,131 -0.14(-9.33%)
Apr 03, 2012 1.430 1.500 1.380 1.500 19,219 +0.08(+5.63%)
Apr 02, 2012 1.470 1.500 1.420 1.420 24,105 -0.06(-4.05%)
Mar 30, 2012 1.500 1.500 1.450 1.480 48,680 -0.01(-0.67%)
Mar 29, 2012 1.410 1.490 1.410 1.490 21,250 +0.04(+2.76%)
Mar 28, 2012 1.490 1.500 1.450 1.450 18,569 -0.05(-3.33%)
Mar 27, 2012 1.550 1.590 1.370 1.500 72,001 -0.05(-3.23%)
Mar 26, 2012 1.600 1.600 1.470 1.550 32,109 +0.00(+0.00%)
Mar 23, 2012 1.690 1.690 1.550 1.550 14,155 +0.03(+1.97%)
Mar 22, 2012 1.660 1.660 1.520 1.520 32,595 -0.17(-10.06%)
Mar 21, 2012 1.710 1.710 1.610 1.690 60,740 -0.14(-7.65%)
Mar 20, 2012 1.650 1.830 1.550 1.830 50,868 +0.14(+8.28%)
Mar 19, 2012 1.660 1.690 1.640 1.690 5,284 -0.07(-3.98%)
Mar 16, 2012 1.690 1.760 1.640 1.760 38,608 +0.06(+3.53%)
Mar 15, 2012 1.700 1.700 1.600 1.700 17,161 +0.05(+3.03%)
Mar 14, 2012 1.630 1.700 1.600 1.650 44,519 -0.02(-1.20%)
Mar 13, 2012 1.740 1.740 1.650 1.670 61,324 -0.12(-6.70%)
Mar 12, 2012 1.740 1.790 1.730 1.790 6,844 +0.00(+0.00%)
Mar 09, 2012 1.710 1.790 1.710 1.790 2,211 +0.02(+1.13%)
Mar 08, 2012 1.810 1.810 1.740 1.770 21,453 -0.03(-1.67%)
Mar 07, 2012 1.760 1.800 1.690 1.800 44,538 +0.00(+0.00%)
Mar 06, 2012 1.810 1.810 1.750 1.800 24,103 -0.10(-5.26%)
Mar 05, 2012 1.900 1.900 1.900 1.900 1,600 +0.04(+2.15%)
Mar 02, 2012 1.900 1.900 1.860 1.860 10,000 +0.01(+0.54%)
Mar 01, 2012 1.800 1.870 1.780 1.850 28,838 +0.10(+5.71%)
Feb 29, 2012 1.980 2.000 1.750 1.750 38,535 -0.23(-11.62%)
Feb 28, 2012 1.950 1.980 1.950 1.980 43,800 +0.04(+2.06%)
Feb 27, 2012 1.930 1.940 1.890 1.940 23,804 +0.01(+0.52%)
Feb 24, 2012 1.920 1.930 1.920 1.930 4,667 +0.01(+0.52%)
Feb 23, 2012 1.880 1.920 1.880 1.920 12,400 +0.02(+1.05%)
Feb 22, 2012 1.850 1.900 1.850 1.900 27,984 +0.09(+4.97%)
Feb 21, 2012 1.860 1.890 1.810 1.810 60,205 -0.04(-2.16%)
Feb 17, 2012 1.850 1.850 1.850 0 +0.02(+1.09%)
Feb 16, 2012 1.810 1.850 1.800 1.830 98,723 -0.02(-1.08%)
Feb 15, 2012 1.790 1.850 1.790 1.850 210,200 +0.10(+5.71%)
Feb 14, 2012 1.860 1.860 1.700 1.750 97,668 -0.15(-7.89%)
Feb 13, 2012 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 10, 2012 1.870 1.900 1.850 1.900 26,162 +0.00(+0.00%)
Feb 09, 2012 1.880 1.900 1.860 1.900 16,770 +0.01(+0.53%)
Feb 08, 2012 1.960 1.960 1.870 1.890 79,306 -0.08(-4.06%)
Feb 07, 2012 1.990 1.990 1.950 1.970 334,557 -0.02(-1.01%)
Feb 06, 2012 1.960 1.990 1.950 1.990 7,018 +0.03(+1.53%)
Feb 03, 2012 1.950 2.030 1.950 1.960 22,341 -0.08(-3.92%)
Feb 02, 2012 2.000 2.040 2.000 2.040 62,612 +0.04(+2.00%)
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.