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 (%)
Mar 31, 2016 0.8900 0.9100 0.8900 0.9100 39,987 +0.00(+0.00%)
Mar 30, 2016 0.9200 0.9300 0.8900 0.9100 57,465 +0.00(+0.00%)
Mar 29, 2016 0.9200 0.9200 0.8800 0.9100 280,175 +0.01(+1.11%)
Mar 28, 2016 0.9200 0.9200 0.8800 0.9000 143,359 -0.03(-3.23%)
Mar 24, 2016 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Mar 23, 2016 0.8900 0.8900 0.8600 0.8900 296,933 +0.00(+0.00%)
Mar 22, 2016 0.8900 0.8900 0.8800 0.8900 160,522 +0.01(+1.14%)
Mar 21, 2016 0.9200 0.9200 0.8800 0.8800 137,859 -0.03(-3.30%)
Mar 18, 2016 0.9200 0.9500 0.9100 0.9100 188,517 +0.00(+0.00%)
Mar 17, 2016 0.9500 0.9500 0.9100 0.9100 205,745 +0.01(+1.11%)
Mar 16, 2016 0.8600 0.9300 0.8600 0.9000 312,659 +0.05(+5.88%)
Mar 15, 2016 0.8800 0.8800 0.8300 0.8500 424,475 -0.03(-3.41%)
Mar 14, 2016 0.9900 0.9900 0.8700 0.8800 1,194,612 -0.10(-10.20%)
Mar 11, 2016 1.000 1.020 0.9700 0.9800 465,278 -0.03(-2.97%)
Mar 10, 2016 0.9600 1.030 0.9600 1.010 193,312 +0.04(+4.12%)
Mar 09, 2016 0.9500 0.9900 0.9500 0.9700 151,022 +0.01(+1.04%)
Mar 08, 2016 0.9900 1.000 0.9500 0.9600 428,330 -0.02(-2.04%)
Mar 07, 2016 0.9900 1.010 0.9800 0.9800 1,012,187 -0.01(-1.01%)
Mar 04, 2016 0.9100 1.000 0.9100 0.9900 847,731 +0.07(+7.61%)
Mar 03, 2016 0.9200 0.9300 0.9000 0.9200 602,970 +0.01(+1.10%)
Mar 02, 2016 0.8800 0.9300 0.8800 0.9100 561,805 +0.03(+3.41%)
Mar 01, 2016 0.9100 0.9100 0.8600 0.8800 231,251 -0.01(-1.12%)
Feb 29, 2016 0.8900 0.9000 0.8900 0.8900 355,963 +0.00(+0.00%)
Feb 26, 2016 0.9000 0.9000 0.8800 0.8900 120,122 -0.01(-1.11%)
Feb 25, 2016 0.8700 0.9000 0.8700 0.9000 251,620 +0.02(+2.27%)
Feb 24, 2016 0.9000 0.9100 0.8800 0.8800 595,922 +0.00(+0.00%)
Feb 23, 2016 0.8800 0.9200 0.8500 0.8800 345,665 +0.00(+0.00%)
Feb 22, 2016 0.8500 0.8800 0.8400 0.8800 601,662 +0.00(+0.00%)
Feb 19, 2016 0.8700 0.9400 0.8600 0.8800 822,329 +0.01(+1.15%)
Feb 18, 2016 0.8500 0.9100 0.8400 0.8700 763,070 +0.05(+6.10%)
Feb 17, 2016 0.8600 0.8700 0.8000 0.8200 350,590 +0.00(+0.00%)
Feb 16, 2016 0.8500 0.8800 0.8200 0.8200 270,697 -0.05(-5.75%)
Feb 12, 2016 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Feb 11, 2016 0.7700 0.8700 0.7700 0.8500 688,633 +0.11(+14.86%)
Feb 10, 2016 0.8000 0.8000 0.7300 0.7400 1,463,951 -0.05(-6.33%)
Feb 09, 2016 0.7900 0.8500 0.7800 0.7900 213,841 -0.01(-1.25%)
Feb 08, 2016 0.7900 0.8500 0.7900 0.8000 439,350 +0.02(+2.56%)
Feb 05, 2016 0.7900 0.7900 0.7700 0.7800 47,178 -0.01(-1.27%)
Feb 04, 2016 0.7500 0.8000 0.7500 0.7900 193,602 +0.03(+3.95%)
Feb 03, 2016 0.7100 0.7600 0.7100 0.7600 223,422 +0.06(+8.57%)
Feb 02, 2016 0.7300 0.7300 0.7000 0.7000 60,800 -0.03(-4.11%)
Feb 01, 2016 0.7500 0.7500 0.7300 0.7300 72,938 +0.01(+1.39%)
Jan 29, 2016 0.7200 0.7200 0.6800 0.7200 112,087 +0.04(+5.88%)
Jan 28, 2016 0.7000 0.7000 0.6800 0.6800 31,250 -0.02(-2.86%)
Jan 27, 2016 0.7300 0.7300 0.6500 0.7000 71,370 -0.01(-1.41%)
Jan 26, 2016 0.7300 0.7300 0.7000 0.7100 86,950 -0.01(-1.39%)
Jan 25, 2016 0.7200 0.7200 0.6700 0.7200 94,408 +0.02(+2.86%)
Jan 22, 2016 0.6900 0.7000 0.6900 0.7000 38,060 +0.03(+4.48%)
Jan 21, 2016 0.6800 0.6800 0.6700 0.6700 20,270 -0.01(-1.47%)
Jan 20, 2016 0.6700 0.6800 0.6500 0.6800 52,837 +0.00(+0.00%)
Jan 19, 2016 0.6800 0.6900 0.6600 0.6800 72,845 -0.02(-2.86%)
Jan 18, 2016 0.6900 0.7000 0.6900 0.7000 26,714 +0.01(+1.45%)
Jan 15, 2016 0.7000 0.7200 0.6700 0.6900 130,098 -0.03(-4.17%)
Jan 14, 2016 0.7100 0.7200 0.7000 0.7200 92,560 -0.01(-1.37%)
Jan 13, 2016 0.7200 0.7400 0.7100 0.7300 50,800 +0.00(+0.00%)
Jan 12, 2016 0.7000 0.7300 0.7000 0.7300 25,478 +0.00(+0.00%)
Jan 11, 2016 0.7400 0.7500 0.7300 0.7300 69,680 -0.01(-1.35%)
Jan 08, 2016 0.7800 0.7800 0.7200 0.7400 170,937 -0.05(-6.33%)
Jan 07, 2016 0.8000 0.8000 0.7800 0.7900 87,211 -0.01(-1.25%)
Jan 06, 2016 0.7900 0.8100 0.7900 0.8000 90,046 +0.03(+3.90%)
Jan 05, 2016 0.7900 0.7900 0.7600 0.7700 34,800 -0.01(-1.28%)
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.