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 (%)
Jun 28, 2013 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Jun 26, 2013 0.6000 0.6000 0.5700 0.5700 10,475 -0.03(-5.00%)
Jun 25, 2013 0.6000 0.6000 0.6000 0.6000 6,740 +0.00(+0.00%)
Jun 24, 2013 0.6300 0.6400 0.6000 0.6000 23,460 -0.04(-6.25%)
Jun 21, 2013 0.6600 0.6600 0.6400 0.6400 104,500 -0.02(-3.03%)
Jun 20, 2013 0.6600 0.6600 0.6600 0.6600 36,700 +0.00(+0.00%)
Jun 19, 2013 0.6900 0.6900 0.6600 0.6600 22,000 -0.04(-5.71%)
Jun 18, 2013 0.7000 0.7000 0.7000 0.7000 5,000 -0.02(-2.78%)
Jun 17, 2013 0.7400 0.7400 0.7200 0.7200 3,200 +0.01(+1.41%)
Jun 14, 2013 0.6900 0.7200 0.6900 0.7100 6,000 +0.04(+5.97%)
Jun 13, 2013 0.7000 0.7000 0.6700 0.6700 2,400 -0.03(-4.29%)
Jun 12, 2013 0.7000 0.7000 0.7000 0.7000 8,500 +0.00(+0.00%)
Jun 11, 2013 0.7300 0.7300 0.7000 0.7000 11,500 -0.03(-4.11%)
Jun 10, 2013 0.7500 0.7500 0.7300 0.7300 9,300 -0.02(-2.67%)
Jun 07, 2013 0.7500 0.7500 0.7500 0.7500 30,300 +0.00(+0.00%)
Jun 06, 2013 0.7200 0.7500 0.7100 0.7500 85,250 +0.04(+5.63%)
Jun 05, 2013 0.7300 0.7300 0.7100 0.7100 13,300 +0.00(+0.00%)
Jun 04, 2013 0.7500 0.7700 0.7100 0.7100 126,500 -0.01(-1.39%)
Jun 03, 2013 0.7200 0.7500 0.7000 0.7200 286,885 +0.03(+4.35%)
May 31, 2013 0.7300 0.7300 0.6500 0.6900 55,988 -0.03(-4.17%)
May 30, 2013 0.6400 0.7200 0.6400 0.7200 37,000 +0.09(+14.29%)
May 29, 2013 0.6100 0.6300 0.6000 0.6300 23,800 +0.05(+8.62%)
May 28, 2013 0.6100 0.6100 0.5800 0.5800 9,500 -0.05(-7.94%)
May 27, 2013 0.6300 0.6300 0.6300 0.6300 600 +0.03(+5.00%)
May 24, 2013 0.6100 0.6100 0.6000 0.6000 8,019 -0.02(-3.23%)
May 23, 2013 0.6300 0.6300 0.6100 0.6200 26,400 +0.00(+0.00%)
May 22, 2013 0.6300 0.6300 0.6100 0.6200 36,800 +0.00(+0.00%)
May 21, 2013 0.6500 0.6500 0.6200 0.6200 38,200 +0.00(+0.00%)
May 17, 2013 0.6200 0.6200 0.6200 0 -0.04(-6.06%)
May 16, 2013 0.6400 0.6600 0.6200 0.6600 215,070 +0.01(+1.54%)
May 15, 2013 0.6700 0.6700 0.6500 0.6500 108,000 +0.00(+0.00%)
May 13, 2013 0.6800 0.6900 0.6500 0.6500 86,500 -0.05(-7.14%)
May 10, 2013 0.6700 0.7000 0.6500 0.7000 3,497,600 +0.01(+1.45%)
May 09, 2013 0.7000 0.7000 0.6900 0.6900 13,000 +0.00(+0.00%)
May 08, 2013 0.6800 0.7000 0.6800 0.6900 261,700 -0.02(-2.82%)
May 07, 2013 0.6900 0.7100 0.6900 0.7100 42,500 -0.01(-1.39%)
May 06, 2013 0.7500 0.7500 0.6800 0.7200 71,800 +0.05(+7.46%)
May 03, 2013 0.7000 0.7100 0.6700 0.6700 32,500 -0.04(-5.63%)
May 02, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 01, 2013 0.7100 0.7100 0.6400 0.7100 277,308 +0.00(+0.00%)
Apr 30, 2013 0.6800 0.7100 0.6400 0.7100 60,500 +0.02(+2.90%)
Apr 29, 2013 0.7100 0.7100 0.6600 0.6900 90,177 -0.02(-2.82%)
Apr 26, 2013 0.7300 0.7300 0.7000 0.7100 29,240 -0.02(-2.74%)
Apr 25, 2013 0.6800 0.7300 0.6800 0.7300 169,500 +0.04(+5.80%)
Apr 24, 2013 0.6400 0.6900 0.6400 0.6900 89,088 +0.08(+13.11%)
Apr 23, 2013 0.6600 0.6600 0.6100 0.6100 28,500 -0.04(-6.15%)
Apr 22, 2013 0.7000 0.7000 0.6400 0.6500 52,500 -0.03(-4.41%)
Apr 19, 2013 0.7300 0.7300 0.6700 0.6800 4,465,440 -0.02(-2.86%)
Apr 18, 2013 0.7000 0.7200 0.7000 0.7000 203,700 +0.01(+1.45%)
Apr 17, 2013 0.7500 0.7700 0.6900 0.6900 72,500 -0.03(-4.17%)
Apr 16, 2013 0.9100 0.9100 0.7200 0.7200 330,570 -0.10(-12.20%)
Apr 15, 2013 0.9000 0.9000 0.8200 0.8200 86,050 -0.11(-11.83%)
Apr 12, 2013 0.9700 1.000 0.9000 0.9300 36,500 -0.04(-4.12%)
Apr 11, 2013 0.9400 0.9700 0.9400 0.9700 92,370 +0.05(+5.43%)
Apr 10, 2013 0.9500 0.9500 0.9200 0.9200 19,725 -0.02(-2.13%)
Apr 09, 2013 0.9500 0.9800 0.9400 0.9400 25,750 -0.01(-1.05%)
Apr 08, 2013 0.9800 0.9900 0.9500 0.9500 285,700 -0.01(-1.04%)
Apr 05, 2013 1.020 1.020 0.9500 0.9600 13,000 -0.04(-4.00%)
Apr 04, 2013 0.9800 1.000 0.9800 1.000 9,800 +0.01(+1.01%)
Apr 03, 2013 1.000 1.030 0.9900 0.9900 230,800 +0.01(+1.02%)
Apr 02, 2013 1.140 1.140 0.9800 0.9800 36,150 -0.16(-14.04%)
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.