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 (%)
Jul 31, 2012 0.8700 0.9000 0.8700 0.9000 515,000 +0.03(+3.45%)
Jul 30, 2012 0.8800 0.9000 0.8700 0.8700 18,300 -0.03(-3.33%)
Jul 27, 2012 0.9100 0.9100 0.6700 0.9000 70,720 +0.00(+0.00%)
Jul 26, 2012 0.8700 0.9100 0.8700 0.9000 1,822,298 +0.05(+5.88%)
Jul 25, 2012 0.7500 0.9500 0.7500 0.8500 2,512,615 +0.23(+37.10%)
Jul 24, 2012 0.6900 0.6900 0.6200 0.6200 61,463 -0.06(-8.82%)
Jul 23, 2012 0.7200 0.7200 0.6600 0.6800 70,740 -0.04(-5.56%)
Jul 20, 2012 0.7000 0.7200 0.7000 0.7200 19,919 +0.04(+5.88%)
Jul 19, 2012 0.6900 0.6900 0.6800 0.6800 8,012 +0.00(+0.00%)
Jul 18, 2012 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 17, 2012 0.6800 0.6800 0.6800 911 +0.00(+0.00%)
Jul 16, 2012 0.7000 0.7000 0.6800 0.6800 62,901 -0.02(-2.86%)
Jul 13, 2012 0.7000 0.7000 0.7000 1 +0.00(+0.00%)
Jul 12, 2012 0.7700 0.7900 0.7000 0.7000 62,056 -0.07(-9.09%)
Jul 11, 2012 0.7700 0.7700 0.7700 0.7700 1,001 -0.01(-1.28%)
Jul 10, 2012 0.8100 0.8400 0.7800 0.7800 17,500 +0.02(+2.63%)
Jul 09, 2012 0.7600 0.7600 0.7600 0.7600 834 +0.00(+0.00%)
Jul 06, 2012 0.7800 0.7800 0.7600 0.7600 6,010 -0.09(-10.59%)
Jul 05, 2012 0.8000 0.8500 0.8000 0.8500 4,700 +0.07(+8.97%)
Jul 04, 2012 0.6500 0.7800 0.6500 0.7800 22,100 +0.10(+14.71%)
Jul 03, 2012 0.6600 0.7200 0.6600 0.6800 31,712 +0.03(+4.62%)
Jun 29, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 28, 2012 0.6600 0.6700 0.6500 0.6500 56,102 -0.02(-2.99%)
Jun 27, 2012 0.7100 0.7100 0.6500 0.6700 152,442 -0.04(-5.63%)
Jun 26, 2012 0.7700 0.7700 0.7100 0.7100 20,103 -0.04(-5.33%)
Jun 25, 2012 0.7500 0.7500 0.7500 0.7500 3,730 -0.02(-2.60%)
Jun 22, 2012 0.7900 0.7900 0.7700 0.7700 33,825 +0.01(+1.32%)
Jun 21, 2012 0.9000 0.9000 0.7600 0.7600 15,100 -0.15(-16.48%)
Jun 20, 2012 0.9500 0.9500 0.8200 0.9100 20,842 -0.09(-9.00%)
Jun 19, 2012 1.000 1.000 1.000 1.000 1,000 +0.09(+9.89%)
Jun 18, 2012 0.9800 0.9800 0.9000 0.9100 3,089 -0.14(-13.33%)
Jun 15, 2012 0.9700 1.050 0.9700 1.050 7,300 +0.09(+9.38%)
Jun 14, 2012 0.9900 0.9900 0.9600 0.9600 8,042 -0.02(-2.04%)
Jun 13, 2012 1.030 1.050 0.8400 0.9800 7,418 -0.05(-4.85%)
Jun 12, 2012 1.000 1.030 1.000 1.030 115,711 +0.08(+8.42%)
Jun 11, 2012 1.040 1.080 0.9500 0.9500 56,308 -0.09(-8.65%)
Jun 08, 2012 1.040 1.040 1.040 1.040 1,040 +0.06(+6.12%)
Jun 07, 2012 1.100 1.100 0.9800 0.9800 11,413 -0.07(-6.67%)
Jun 06, 2012 1.000 1.050 1.000 1.050 66,250 +0.08(+8.25%)
Jun 05, 2012 0.9700 0.9700 0.9700 0.9700 6,313 +0.06(+6.59%)
Jun 04, 2012 0.8700 0.9100 0.8700 0.9100 3,130 +0.00(+0.00%)
Jun 02, 2012 0.8400 0.9700 0.8400 0.9100 28,214 +0.00(+0.00%)
Jun 01, 2012 0.8400 0.9700 0.8400 0.9100 28,214 +0.08(+9.64%)
May 31, 2012 0.8800 0.8800 0.8000 0.8300 12,134 -0.04(-4.60%)
May 30, 2012 0.9500 0.9500 0.8700 0.8700 35,535 -0.08(-8.42%)
May 29, 2012 1.000 1.010 0.9400 0.9500 27,781 +0.00(+0.00%)
May 28, 2012 0.9400 0.9500 0.9400 0.9500 1,900 -0.05(-5.00%)
May 25, 2012 1.000 1.000 1.000 1.000 2,546 +0.10(+11.11%)
May 24, 2012 1.000 1.000 0.9000 0.9000 15,866 -0.03(-3.23%)
May 23, 2012 0.8500 0.9300 0.8400 0.9300 22,027 +0.03(+3.33%)
May 22, 2012 0.9000 0.9000 0.9000 0.9000 1,816 +0.00(+0.00%)
May 18, 2012 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
May 17, 2012 0.8400 0.8500 0.8300 0.8500 7,620 +0.00(+0.00%)
May 16, 2012 0.8400 0.9000 0.8000 0.8500 34,904 -0.08(-8.60%)
May 15, 2012 0.9800 0.9800 0.9300 0.9300 5,628 -0.02(-2.11%)
May 14, 2012 0.9600 0.9700 0.9500 0.9500 5,552 -0.02(-2.06%)
May 11, 2012 1.100 1.150 0.9700 0.9700 22,603 -0.07(-6.73%)
May 10, 2012 1.070 1.070 1.000 1.040 1,411 +0.01(+0.97%)
May 09, 2012 1.000 1.200 1.000 1.030 38,476 +0.08(+8.42%)
May 08, 2012 1.200 1.200 0.9500 0.9500 48,421 -0.26(-21.49%)
May 07, 2012 1.240 1.240 1.200 1.210 4,392 +0.06(+5.22%)
May 04, 2012 1.250 1.250 1.150 1.150 1,817 -0.10(-8.00%)
May 03, 2012 1.320 1.320 1.250 1.250 12,201 -0.09(-6.72%)
May 02, 2012 1.300 1.340 1.300 1.340 6,342 +0.06(+4.69%)
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.