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 29, 2018 1.440 1.440 1.440 0 -0.01(-0.69%)
Jun 28, 2018 1.450 1.455 1.440 1.450 1,979,411 +0.00(+0.00%)
Jun 27, 2018 1.450 1.460 1.450 1.450 650,220 -0.01(-0.68%)
Jun 26, 2018 1.450 1.460 1.440 1.460 7,261,904 +0.02(+1.39%)
Jun 25, 2018 1.450 1.455 1.440 1.440 5,637,177 -0.02(-1.37%)
Jun 22, 2018 1.450 1.460 1.445 1.460 3,664,205 +0.01(+0.69%)
Jun 21, 2018 1.450 1.460 1.450 1.450 2,746,291 +0.54(+59.34%)
Jun 20, 2018 0.9100 0.9600 0.9100 0.9100 113,690 +0.00(+0.00%)
Jun 19, 2018 0.9300 0.9400 0.9000 0.9100 97,621 -0.01(-1.09%)
Jun 18, 2018 0.9100 0.9500 0.9000 0.9200 84,875 +0.00(+0.00%)
Jun 15, 2018 0.9300 0.9200 0.9200 121,414 +0.00(+0.00%)
Jun 14, 2018 0.9300 0.9500 0.9000 0.9200 38,900 -0.01(-1.08%)
Jun 13, 2018 0.9300 0.9500 0.8900 0.9300 78,893 +0.01(+1.09%)
Jun 12, 2018 0.9200 0.9400 0.9200 0.9200 47,830 -0.01(-1.08%)
Jun 11, 2018 0.9800 0.9800 0.9300 0.9300 52,430 +0.00(+0.00%)
Jun 08, 2018 0.9400 0.9400 0.9200 0.9300 40,700 -0.01(-1.06%)
Jun 07, 2018 0.9400 0.9700 0.9300 0.9400 98,460 +0.00(+0.00%)
Jun 06, 2018 0.9500 1.000 0.9400 0.9400 203,850 +0.01(+1.08%)
Jun 05, 2018 0.9400 0.9400 0.9200 0.9300 77,360 -0.01(-1.06%)
Jun 04, 2018 0.9700 0.9800 0.9400 0.9400 45,423 -0.02(-2.08%)
Jun 01, 2018 0.9600 0.9700 0.9400 0.9600 66,407 +0.01(+1.05%)
May 31, 2018 0.9900 1.000 0.9500 0.9500 262,631 -0.05(-5.00%)
May 30, 2018 1.000 1.000 0.9600 1.000 284,899 +0.02(+2.04%)
May 29, 2018 1.010 1.040 0.9700 0.9800 394,400 -0.03(-2.97%)
May 28, 2018 1.010 1.020 0.9900 1.010 71,200 +0.01(+1.00%)
May 25, 2018 1.000 1.020 0.9700 1.000 163,200 -0.01(-0.99%)
May 24, 2018 0.9800 1.020 0.9500 1.010 651,301 +0.04(+4.12%)
May 23, 2018 1.010 1.020 0.9700 0.9700 313,225 -0.04(-3.96%)
May 22, 2018 0.9700 1.040 0.9700 1.010 96,845 +0.03(+3.06%)
May 18, 2018 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
May 17, 2018 1.000 1.030 0.9800 1.000 132,067 -0.01(-0.99%)
May 16, 2018 1.010 1.040 1.000 1.010 190,600 +0.01(+1.00%)
May 15, 2018 1.020 1.040 1.000 1.000 101,278 -0.02(-1.96%)
May 14, 2018 1.070 1.080 1.010 1.020 180,431 -0.02(-1.92%)
May 11, 2018 1.080 1.090 1.020 1.040 204,701 -0.03(-2.80%)
May 10, 2018 0.9900 1.090 0.9900 1.070 298,057 +0.11(+11.46%)
May 09, 2018 1.010 1.010 0.9600 0.9600 51,350 -0.02(-2.04%)
May 08, 2018 0.9800 1.020 0.9800 0.9800 36,136 -0.01(-1.01%)
May 07, 2018 1.060 1.060 0.9900 0.9900 87,787 -0.01(-1.00%)
May 04, 2018 1.030 1.080 0.9900 1.000 168,679 -0.02(-1.96%)
May 03, 2018 0.9900 1.020 0.9900 1.020 85,070 +0.01(+0.99%)
May 02, 2018 1.010 1.020 1.000 1.010 76,186 -0.01(-0.98%)
May 01, 2018 1.050 1.050 1.020 1.020 42,400 +0.00(+0.00%)
Apr 30, 2018 1.070 1.070 1.000 1.020 107,407 +0.00(+0.00%)
Apr 27, 2018 1.100 1.100 1.010 1.020 54,188 -0.05(-4.67%)
Apr 26, 2018 1.090 1.110 1.050 1.070 136,550 +0.01(+0.94%)
Apr 25, 2018 1.100 1.120 1.060 1.060 112,568 -0.04(-3.64%)
Apr 24, 2018 1.110 1.110 1.080 1.100 99,162 +0.01(+0.92%)
Apr 23, 2018 1.130 1.130 1.080 1.090 417,702 -0.06(-5.22%)
Apr 20, 2018 1.130 1.150 1.120 1.150 153,445 +0.01(+0.88%)
Apr 19, 2018 1.150 1.150 1.100 1.140 339,028 -0.01(-0.87%)
Apr 18, 2018 1.100 1.150 1.090 1.150 151,400 +0.05(+4.55%)
Apr 17, 2018 1.060 1.100 1.050 1.100 43,700 +0.03(+2.80%)
Apr 16, 2018 1.120 1.120 1.070 1.070 34,470 -0.05(-4.46%)
Apr 13, 2018 1.060 1.120 1.060 1.120 49,371 +0.05(+4.67%)
Apr 12, 2018 1.060 1.090 1.050 1.070 60,469 -0.02(-1.83%)
Apr 11, 2018 1.060 1.100 1.050 1.090 420,191 +0.03(+2.83%)
Apr 10, 2018 1.060 1.070 1.050 1.060 400,600 -0.01(-0.93%)
Apr 09, 2018 0.9400 1.070 0.9400 1.070 616,887 +0.13(+13.83%)
Apr 06, 2018 0.9700 1.000 0.9400 0.9400 37,239 -0.06(-6.00%)
Apr 05, 2018 0.9900 1.000 0.9700 1.000 37,312 +0.03(+3.09%)
Apr 04, 2018 0.9700 1.000 0.9500 0.9700 212,242 +0.00(+0.00%)
Apr 03, 2018 0.9500 0.9800 0.9500 0.9700 8,522 +0.01(+1.04%)
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.