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 29, 2016 1.160 1.160 1.160 0 +0.03(+2.65%)
Jul 28, 2016 1.150 1.150 1.110 1.130 529,782 -0.01(-0.88%)
Jul 27, 2016 1.060 1.150 1.040 1.140 1,177,326 +0.09(+8.57%)
Jul 26, 2016 1.030 1.060 1.020 1.050 464,113 +0.02(+1.94%)
Jul 25, 2016 1.030 1.030 1.010 1.030 462,545 -0.03(-2.83%)
Jul 22, 2016 1.030 1.060 1.030 1.060 834,425 +0.03(+2.91%)
Jul 21, 2016 1.020 1.030 1.000 1.030 2,611,305 +0.01(+0.98%)
Jul 20, 2016 1.040 1.040 1.010 1.020 694,327 -0.05(-4.67%)
Jul 19, 2016 1.070 1.070 1.050 1.070 570,045 +0.00(+0.00%)
Jul 18, 2016 1.040 1.090 1.040 1.070 1,488,060 +0.02(+1.90%)
Jul 15, 2016 1.020 1.050 1.010 1.050 6,332,074 +0.02(+1.94%)
Jul 14, 2016 1.060 1.060 0.9900 1.030 10,925,622 -0.02(-1.90%)
Jul 13, 2016 1.030 1.060 1.020 1.050 9,058,423 +0.04(+3.96%)
Jul 12, 2016 1.040 1.040 1.000 1.010 1,931,116 -0.02(-1.94%)
Jul 11, 2016 1.050 1.060 1.030 1.030 1,223,889 -0.03(-2.83%)
Jul 08, 2016 1.060 0.9800 1.060 2,259,025 +0.06(+6.00%)
Jul 07, 2016 1.020 1.020 0.9900 1.000 1,266,410 -0.02(-1.96%)
Jul 05, 2016 1.060 1.060 1.010 1.020 430,504 -0.01(-0.97%)
Jul 04, 2016 1.020 1.060 1.010 1.030 888,404 +0.05(+5.10%)
Jun 30, 2016 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Jun 29, 2016 0.9900 1.010 0.9700 1.000 416,226 +0.03(+3.09%)
Jun 28, 2016 1.020 1.030 0.9700 0.9700 716,542 -0.06(-5.83%)
Jun 27, 2016 1.060 1.100 1.020 1.030 835,265 -0.03(-2.83%)
Jun 24, 2016 1.150 1.160 1.050 1.060 611,824 +0.02(+1.92%)
Jun 23, 2016 1.080 1.080 1.030 1.040 484,549 -0.03(-2.80%)
Jun 22, 2016 0.9800 1.100 0.9800 1.070 1,284,699 +0.11(+11.46%)
Jun 21, 2016 0.9900 1.000 0.9500 0.9600 254,884 -0.04(-4.00%)
Jun 20, 2016 0.9700 1.010 0.9500 1.000 474,711 +0.00(+0.00%)
Jun 17, 2016 1.010 1.030 0.9800 1.000 771,606 +0.00(+0.00%)
Jun 16, 2016 1.060 1.070 0.9800 1.000 2,536,123 -0.04(-3.85%)
Jun 15, 2016 1.040 1.070 1.030 1.040 1,015,480 +0.01(+0.97%)
Jun 14, 2016 1.040 1.050 1.020 1.030 369,898 +0.00(+0.00%)
Jun 13, 2016 1.060 1.085 1.020 1.030 826,306 -0.02(-1.90%)
Jun 10, 2016 1.090 1.120 1.050 1.050 719,326 -0.04(-3.67%)
Jun 09, 2016 1.070 1.110 1.060 1.090 452,330 +0.03(+2.83%)
Jun 08, 2016 1.040 1.085 1.030 1.060 1,327,372 +0.05(+4.95%)
Jun 07, 2016 1.020 1.040 1.000 1.010 316,600 -0.01(-0.98%)
Jun 06, 2016 1.070 1.070 1.020 1.020 700,555 -0.02(-1.92%)
Jun 03, 2016 1.070 1.140 1.030 1.040 840,805 +0.03(+2.97%)
Jun 02, 2016 1.010 1.060 1.010 1.010 313,150 +0.00(+0.00%)
Jun 01, 2016 1.030 1.030 1.010 1.010 241,719 -0.01(-0.98%)
May 31, 2016 1.040 1.040 0.9900 1.020 298,360 +0.03(+3.03%)
May 30, 2016 0.9800 1.010 0.9500 0.9900 147,360 +0.00(+0.00%)
May 27, 2016 1.010 1.030 0.9600 0.9900 825,045 -0.02(-1.98%)
May 26, 2016 1.050 1.060 1.005 1.010 159,889 -0.02(-1.94%)
May 25, 2016 1.020 1.040 0.9800 1.030 498,134 +0.00(+0.00%)
May 24, 2016 1.080 1.090 1.020 1.030 578,754 -0.05(-4.63%)
May 20, 2016 1.080 1.080 1.080 0 +0.00(+0.00%)
May 19, 2016 1.070 1.110 1.040 1.080 532,843 -0.02(-1.82%)
May 18, 2016 1.150 1.150 1.090 1.100 259,526 -0.06(-5.17%)
May 17, 2016 1.160 1.200 1.140 1.160 1,056,349 +0.03(+2.65%)
May 16, 2016 1.130 1.160 1.120 1.130 472,017 +0.02(+1.80%)
May 13, 2016 1.140 1.150 1.100 1.110 327,269 -0.03(-2.63%)
May 12, 2016 1.140 1.150 1.110 1.140 565,599 +0.02(+1.79%)
May 11, 2016 1.140 1.170 1.120 1.120 678,907 +0.01(+0.90%)
May 10, 2016 1.120 1.130 1.110 1.110 582,424 -0.01(-0.89%)
May 09, 2016 1.170 1.180 1.110 1.120 631,718 -0.10(-8.20%)
May 06, 2016 1.040 1.220 1.040 1.220 2,539,951 +0.18(+17.31%)
May 05, 2016 1.030 1.160 1.030 1.040 1,659,761 +0.01(+0.97%)
May 04, 2016 1.050 1.060 1.010 1.030 536,610 -0.03(-2.83%)
May 03, 2016 1.050 1.080 1.030 1.060 1,739,406 +0.02(+1.92%)
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.