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 29, 2011 1.680 1.700 1.670 1.670 29,850 -0.01(-0.60%)
Apr 28, 2011 1.700 1.730 1.680 1.680 904,810 -0.03(-1.75%)
Apr 27, 2011 1.620 1.730 1.620 1.710 1,118,396 +0.07(+4.27%)
Apr 26, 2011 1.550 1.640 1.550 1.640 626,330 +0.07(+4.46%)
Apr 25, 2011 1.660 1.670 1.560 1.570 91,941 -0.03(-1.88%)
Apr 21, 2011 1.610 1.650 1.400 1.600 2,024,225 -0.05(-3.03%)
Apr 20, 2011 1.680 1.740 1.650 1.650 103,800 +0.01(+0.61%)
Apr 19, 2011 1.750 1.750 1.640 1.640 64,682 -0.12(-6.82%)
Apr 18, 2011 1.800 1.800 1.680 1.760 43,829 -0.08(-4.35%)
Apr 15, 2011 1.850 1.850 1.770 1.840 191,900 +0.01(+0.55%)
Apr 14, 2011 1.860 1.860 1.830 1.830 122,500 -0.04(-2.14%)
Apr 13, 2011 1.890 1.900 1.870 1.870 9,835 +0.02(+1.08%)
Apr 12, 2011 1.910 1.940 1.810 1.850 236,616 -0.08(-4.15%)
Apr 11, 2011 1.990 1.990 1.910 1.930 10,708 +0.00(+0.00%)
Apr 08, 2011 1.980 2.010 1.850 1.930 161,341 -0.08(-3.98%)
Apr 07, 2011 2.000 2.010 1.910 2.010 39,000 +0.00(+0.00%)
Apr 06, 2011 2.040 2.060 2.010 2.010 58,873 -0.03(-1.47%)
Apr 05, 2011 2.110 2.110 2.000 2.040 61,177 -0.07(-3.32%)
Apr 04, 2011 2.150 2.150 2.110 2.110 51,900 -0.06(-2.76%)
Apr 01, 2011 2.250 2.250 2.170 2.170 41,552 -0.12(-5.24%)
Mar 31, 2011 2.320 2.330 2.150 2.290 229,100 -0.03(-1.29%)
Mar 30, 2011 2.190 2.370 2.090 2.320 226,093 +0.13(+5.94%)
Mar 29, 2011 2.180 2.190 2.150 2.190 99,800 -0.02(-0.90%)
Mar 28, 2011 2.200 2.240 2.200 2.210 279,841 +0.01(+0.45%)
Mar 25, 2011 2.150 2.250 2.100 2.200 29,550 +0.05(+2.33%)
Mar 24, 2011 2.100 2.150 2.100 2.150 17,900 +0.05(+2.38%)
Mar 23, 2011 2.120 2.180 2.090 2.100 167,599 -0.03(-1.41%)
Mar 22, 2011 2.100 2.180 2.100 2.130 13,254 +0.03(+1.43%)
Mar 21, 2011 2.250 2.300 2.100 2.100 157,250 -0.13(-5.83%)
Mar 18, 2011 2.230 2.280 2.230 2.230 9,600 +0.03(+1.36%)
Mar 17, 2011 2.200 2.200 2.200 2.200 1,000 +0.01(+0.46%)
Mar 16, 2011 2.200 2.200 2.160 2.190 28,600 -0.01(-0.45%)
Mar 15, 2011 2.050 2.250 2.050 2.200 920,451 -0.05(-2.22%)
Mar 14, 2011 2.260 2.260 2.230 2.250 151,300 +0.03(+1.35%)
Mar 11, 2011 2.250 2.260 2.210 2.220 142,091 -0.03(-1.33%)
Mar 10, 2011 2.310 2.310 2.210 2.250 68,180 -0.06(-2.60%)
Mar 09, 2011 2.300 2.340 2.280 2.310 194,300 +0.01(+0.43%)
Mar 08, 2011 2.300 2.340 2.280 2.300 188,720 -0.04(-1.71%)
Mar 07, 2011 2.330 2.370 2.270 2.340 377,812 -0.04(-1.68%)
Mar 04, 2011 2.340 2.380 2.250 2.380 67,900 +0.16(+7.21%)
Mar 03, 2011 2.400 2.410 2.220 2.220 244,177 -0.13(-5.53%)
Mar 02, 2011 2.390 2.390 2.340 2.350 101,600 +0.01(+0.43%)
Mar 01, 2011 2.300 2.350 2.200 2.340 132,466 +0.04(+1.74%)
Feb 28, 2011 2.140 2.370 2.140 2.300 149,430 +0.06(+2.68%)
Feb 25, 2011 2.190 2.240 2.120 2.240 82,650 +0.06(+2.75%)
Feb 24, 2011 2.080 2.250 2.080 2.180 202,350 -0.06(-2.68%)
Feb 23, 2011 2.130 2.250 2.050 2.240 683,500 +0.19(+9.27%)
Feb 22, 2011 2.050 2.140 2.040 2.050 262,411 +0.00(+0.00%)
Feb 18, 2011 2.050 2.050 2.000 2.050 85,800 -0.02(-0.97%)
Feb 17, 2011 2.000 2.070 1.950 2.070 72,800 +0.04(+1.97%)
Feb 16, 2011 1.950 2.030 1.900 2.030 112,850 +0.09(+4.64%)
Feb 15, 2011 1.850 1.970 1.810 1.940 270,900 +0.04(+2.11%)
Feb 14, 2011 1.900 1.950 1.850 1.900 165,995 +0.00(+0.00%)
Feb 11, 2011 1.820 1.930 1.800 1.900 437,700 +0.05(+2.70%)
Feb 10, 2011 1.890 1.890 1.820 1.850 60,672 -0.03(-1.60%)
Feb 09, 2011 1.900 1.900 1.850 1.880 32,330 -0.07(-3.59%)
Feb 08, 2011 1.900 1.950 1.850 1.950 93,100 +0.06(+3.17%)
Feb 07, 2011 1.950 1.950 1.890 1.890 26,800 +0.03(+1.61%)
Feb 04, 2011 1.930 1.950 1.850 1.860 214,075 -0.04(-2.11%)
Feb 03, 2011 1.850 2.000 1.790 1.900 420,007 +0.05(+2.70%)
Feb 02, 2011 1.770 1.890 1.770 1.850 133,598 +0.05(+2.78%)
Feb 01, 2011 1.840 1.850 1.710 1.800 121,300 -0.03(-1.64%)
Jan 31, 2011 1.840 1.840 1.800 1.830 34,863 +0.01(+0.55%)
Jan 28, 2011 1.850 1.850 1.800 1.820 87,300 +0.02(+1.11%)
Jan 27, 2011 1.910 1.920 1.800 1.800 371,500 -0.12(-6.25%)
Jan 26, 2011 1.950 1.950 1.910 1.920 39,700 -0.02(-1.03%)
Jan 25, 2011 1.880 1.940 1.880 1.940 40,465 -0.03(-1.52%)
Jan 24, 2011 2.000 2.000 1.950 1.970 12,960 +0.02(+1.03%)
Jan 21, 2011 2.000 2.050 1.950 1.950 224,700 -0.03(-1.52%)
Jan 20, 2011 1.950 2.000 1.950 1.980 106,300 -0.03(-1.49%)
Jan 19, 2011 1.950 2.060 1.930 2.010 394,000 +0.10(+5.24%)
Jan 18, 2011 1.990 2.000 1.850 1.910 219,600 -0.03(-1.55%)
Jan 17, 2011 1.930 1.940 1.930 1.940 1,390 -0.02(-1.02%)
Jan 14, 2011 2.010 2.010 1.930 1.960 66,700 -0.08(-3.92%)
Jan 13, 2011 2.100 2.110 2.040 2.040 196,900 -0.05(-2.39%)
Jan 12, 2011 2.100 2.150 2.060 2.090 40,200 -0.01(-0.48%)
Jan 11, 2011 1.950 2.100 1.930 2.100 305,400 +0.17(+8.81%)
Jan 10, 2011 1.950 1.950 1.880 1.930 106,600 -0.06(-3.02%)
Jan 07, 2011 2.000 2.000 1.950 1.990 69,630 +0.01(+0.51%)
Jan 06, 2011 2.040 2.050 1.970 1.980 105,450 -0.04(-1.98%)
Jan 05, 2011 2.150 2.150 2.020 2.020 86,510 -0.14(-6.48%)
Jan 04, 2011 2.300 2.300 2.160 2.160 107,000 -0.14(-6.09%)
Dec 31, 2010 2.240 2.300 2.160 2.300 13,800 +0.06(+2.68%)
Dec 30, 2010 2.280 2.280 2.080 2.240 31,900 +0.07(+3.23%)
Dec 29, 2010 2.140 2.190 2.100 2.170 16,900 -0.03(-1.36%)
Dec 24, 2010 2.230 2.230 2.130 2.200 33,900 +0.05(+2.33%)
Dec 23, 2010 2.150 2.190 2.100 2.150 30,600 -0.04(-1.83%)
Dec 22, 2010 2.250 2.280 2.100 2.190 286,000 -0.06(-2.67%)
Dec 21, 2010 2.230 2.280 2.170 2.250 605,892 -0.03(-1.32%)
Dec 20, 2010 2.230 2.280 2.230 2.280 3,500 +0.07(+3.17%)
Dec 17, 2010 2.230 2.270 2.210 2.210 120,850 -0.02(-0.90%)
Dec 16, 2010 2.250 2.290 2.230 2.230 39,140 -0.06(-2.62%)
Dec 15, 2010 2.220 2.300 2.220 2.290 371,150 +0.05(+2.23%)
Dec 14, 2010 2.270 2.300 2.240 2.240 125,300 -0.05(-2.18%)
Dec 13, 2010 2.280 2.320 2.280 2.290 64,850 -0.01(-0.43%)
Dec 10, 2010 2.290 2.350 2.200 2.300 96,100 -0.01(-0.43%)
Dec 09, 2010 2.340 2.340 2.310 2.310 112,100 -0.01(-0.43%)
Dec 08, 2010 2.410 2.410 2.320 2.320 70,600 -0.03(-1.28%)
Dec 07, 2010 2.370 2.450 2.350 2.350 137,640 +0.00(+0.00%)
Dec 06, 2010 2.320 2.520 2.320 2.350 515,600 +0.04(+1.73%)
Dec 03, 2010 2.200 2.350 2.200 2.310 765,040 +0.16(+7.44%)
Dec 02, 2010 2.250 2.250 2.150 2.150 139,900 -0.02(-0.92%)
Dec 01, 2010 2.300 2.300 2.170 2.170 25,500 +0.02(+0.93%)
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%)
Sep 01, 2010 1.970 2.050 1.970 2.000 755,200 +0.04(+2.04%)
Aug 31, 2010 1.860 1.970 1.860 1.960 104,450 +0.10(+5.38%)
Aug 30, 2010 1.800 1.980 1.800 1.860 363,140 +0.01(+0.54%)
Aug 27, 2010 1.840 1.850 1.800 1.850 18,300 -0.04(-2.12%)
Aug 26, 2010 1.780 1.900 1.780 1.890 167,000 +0.11(+6.18%)
Aug 25, 2010 1.760 1.790 1.700 1.780 240,300 -0.06(-3.26%)
Aug 24, 2010 1.840 1.840 1.700 1.840 216,540 -0.01(-0.54%)
Aug 23, 2010 1.900 1.900 1.800 1.850 163,750 -0.07(-3.65%)
Aug 20, 2010 1.830 1.920 1.800 1.920 274,175 +0.02(+1.05%)
Aug 19, 2010 1.930 1.930 1.750 1.900 211,300 +0.05(+2.70%)
Aug 18, 2010 1.900 1.910 1.850 1.850 306,100 -0.10(-5.13%)
Aug 17, 2010 1.950 1.950 1.900 1.950 395,500 +0.02(+1.04%)
Aug 16, 2010 1.850 2.050 1.850 1.930 1,722,034 +0.12(+6.63%)
Aug 13, 2010 1.810 1.900 1.810 1.810 665,791 -0.04(-2.16%)
Aug 12, 2010 1.800 1.860 1.800 1.850 1,116,200 +0.00(+0.00%)
Aug 11, 2010 1.740 1.920 1.740 1.850 2,445,124 +0.15(+8.82%)
Aug 10, 2010 1.500 1.750 1.400 1.700 2,597,825 +0.00(+0.00%)
Aug 09, 2010 0 +0.00(+0.00%)
Aug 06, 2010 0 +0.00(+0.00%)
Aug 05, 2010 0 +0.00(+0.00%)
Aug 04, 2010 0 +0.00(+0.00%)
Aug 03, 2010 0 +0.00(+0.00%)
Jul 30, 2010 0 +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.