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 (%)
Aug 30, 2013 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Aug 29, 2013 0.7300 0.8200 0.7200 0.8200 546,090 +0.06(+7.89%)
Aug 28, 2013 0.7300 0.7600 0.7100 0.7600 62,700 +0.06(+8.57%)
Aug 27, 2013 0.6900 0.7400 0.6900 0.7000 506,300 +0.02(+2.94%)
Aug 26, 2013 0.6800 0.6800 0.6800 0.6800 11,500 -0.02(-2.86%)
Aug 23, 2013 0.6400 0.7000 0.6400 0.7000 395,920 +0.05(+7.69%)
Aug 22, 2013 0.6300 0.6500 0.6300 0.6500 66,800 +0.05(+8.33%)
Aug 21, 2013 0.5800 0.6000 0.5700 0.6000 76,968 -0.01(-1.64%)
Aug 20, 2013 0.6200 0.6200 0.5800 0.6100 174,718 -0.01(-1.61%)
Aug 19, 2013 0.6300 0.6500 0.6200 0.6200 98,912 +0.01(+1.64%)
Aug 16, 2013 0.6000 0.6500 0.6000 0.6100 323,150 +0.02(+3.39%)
Aug 15, 2013 0.5700 0.6000 0.5700 0.5900 51,325 -0.01(-1.67%)
Aug 14, 2013 0.6400 0.6400 0.6000 0.6000 82,769 +0.00(+0.00%)
Aug 13, 2013 0.6300 0.6300 0.6000 0.6000 8,500 +0.01(+1.69%)
Aug 12, 2013 0.5600 0.6000 0.5600 0.5900 36,700 +0.04(+7.27%)
Aug 09, 2013 0.5500 0.5500 0.5500 0.5500 800 +0.01(+0.92%)
Aug 08, 2013 0.5400 0.5450 0.5400 0.5450 7,000 +0.03(+4.81%)
Aug 07, 2013 0.5300 0.5400 0.5200 0.5200 76,400 +0.01(+1.96%)
Aug 06, 2013 0.5500 0.5650 0.5100 0.5100 109,600 -0.05(-9.73%)
Aug 02, 2013 0.5650 0.5650 0.5650 0 +0.00(+0.89%)
Aug 01, 2013 0.5500 0.5600 0.5400 0.5600 16,000 -0.01(-1.75%)
Jul 31, 2013 0.5400 0.5700 0.5000 0.5700 22,900 +0.01(+1.79%)
Jul 30, 2013 0.5600 0.5600 0.5600 0.5600 23,300 +0.00(+0.00%)
Jul 29, 2013 0.5600 0.5600 0.5500 0.5600 58,714 +0.00(+0.00%)
Jul 26, 2013 0.5500 0.5600 0.5500 0.5600 115,000 +0.02(+3.70%)
Jul 25, 2013 0.5600 0.5600 0.5400 0.5400 49,300 -0.01(-1.82%)
Jul 24, 2013 0.5600 0.5600 0.5200 0.5500 173,598 -0.01(-1.79%)
Jul 23, 2013 0.5600 0.5600 0.5500 0.5600 153,150 +0.00(+0.00%)
Jul 22, 2013 0.5700 0.5700 0.5500 0.5600 133,900 +0.01(+1.82%)
Jul 19, 2013 0.5800 0.5900 0.5500 0.5500 39,720 -0.01(-1.79%)
Jul 18, 2013 0.5700 0.5700 0.5600 0.5600 30,100 +0.00(+0.00%)
Jul 17, 2013 0.5700 0.5700 0.5700 0.5600 220,500 -0.01(-1.75%)
Jul 16, 2013 0.5700 0.6000 0.5700 0.5700 34,700 -0.01(-1.72%)
Jul 15, 2013 0.5800 0.5800 0.5800 0.5800 3,000 +0.00(+0.00%)
Jul 12, 2013 0.5800 0.5800 0.5800 0.5800 1,950 -0.01(-1.69%)
Jul 11, 2013 0.6000 0.6000 0.5800 0.5900 655,700 +0.03(+5.36%)
Jul 10, 2013 0.5700 0.6000 0.5600 0.5600 402,282 +0.00(+0.00%)
Jul 09, 2013 0.5200 0.5700 0.5000 0.5600 67,000 +0.06(+12.00%)
Jul 08, 2013 0.5000 0.5000 0.4800 0.5000 93,000 +0.02(+4.17%)
Jul 05, 2013 0.4900 0.5000 0.4800 0.4800 15,270 -0.02(-4.00%)
Jul 04, 2013 0.5300 0.5300 0.5000 0.5000 62,300 -0.05(-9.09%)
Jul 03, 2013 0.5600 0.5600 0.5300 0.5500 15,100 -0.05(-8.33%)
Jul 02, 2013 0.6000 0.6000 0.5500 0.6000 29,500 +0.02(+3.45%)
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%)
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.