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 29, 2014 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Aug 28, 2014 0.8700 0.8800 0.8600 0.8800 140,761 +0.03(+3.53%)
Aug 27, 2014 0.8600 0.8600 0.8500 0.8500 24,085 +0.00(+0.00%)
Aug 26, 2014 0.8600 0.8600 0.8500 0.8500 17,483 +0.00(+0.00%)
Aug 25, 2014 0.8600 0.8900 0.8400 0.8500 65,100 -0.02(-2.30%)
Aug 22, 2014 0.8500 0.8800 0.8500 0.8700 26,600 +0.02(+2.35%)
Aug 21, 2014 0.8600 0.8600 0.8400 0.8500 64,300 -0.02(-2.30%)
Aug 20, 2014 0.8700 43,368 +0.01(+1.16%)
Aug 19, 2014 0.8700 0.9000 0.8600 0.8600 113,953 -0.02(-2.27%)
Aug 18, 2014 0.8700 0.8800 0.8700 0.8800 43,550 +0.02(+2.33%)
Aug 15, 2014 0.8600 0.8700 0.8600 0.8600 28,970 -0.01(-1.15%)
Aug 14, 2014 0.8900 0.9000 0.8700 0.8700 33,475 -0.03(-3.33%)
Aug 13, 2014 0.8900 0.9000 0.8800 0.9000 152,946 +0.00(+0.00%)
Aug 12, 2014 0.8300 0.9000 0.8200 0.9000 424,305 +0.08(+9.76%)
Aug 11, 2014 0.8200 0.8400 0.8200 0.8200 269,500 -0.02(-2.38%)
Aug 08, 2014 0.8500 0.8500 0.8450 0.8400 58,822 +0.00(+0.00%)
Aug 07, 2014 0.8500 0.8500 0.8400 0.8400 77,625 -0.01(-1.18%)
Aug 06, 2014 0.8600 0.8800 0.8400 0.8500 589,241 -0.01(-1.16%)
Aug 05, 2014 0.8600 0.8600 0.8500 0.8600 138,284 +0.01(+1.18%)
Aug 01, 2014 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Jul 31, 2014 0.8800 0.9100 0.8200 0.8700 555,418 -0.01(-1.14%)
Jul 30, 2014 0.8900 0.8900 0.8700 0.8800 84,755 +0.00(+0.00%)
Jul 29, 2014 0.8900 0.8900 0.8800 0.8800 72,694 -0.01(-1.12%)
Jul 28, 2014 0.9000 0.9000 0.8800 0.8900 51,652 -0.01(-1.11%)
Jul 25, 2014 0.8900 0.9000 0.8600 0.9000 47,150 +0.00(+0.00%)
Jul 24, 2014 0.8900 0.9000 0.8600 0.9000 64,525 +0.03(+3.45%)
Jul 23, 2014 0.8900 0.8900 0.8700 0.8700 59,466 -0.01(-1.14%)
Jul 22, 2014 0.9000 0.9000 0.8800 0.8800 32,235 -0.02(-2.22%)
Jul 21, 2014 0.8900 0.9000 0.8800 0.9000 52,118 +0.01(+1.12%)
Jul 18, 2014 0.9200 0.9200 0.8900 0.8900 58,489 +0.00(+0.00%)
Jul 17, 2014 0.9000 0.9200 0.8900 0.8900 710,207 +0.00(+0.00%)
Jul 16, 2014 0.8700 0.9100 0.8700 0.8900 48,200 +0.02(+2.30%)
Jul 15, 2014 0.9600 0.9600 0.8700 0.8700 366,216 -0.07(-7.45%)
Jul 14, 2014 0.9600 0.9600 0.9400 0.9400 106,482 -0.04(-4.08%)
Jul 11, 2014 0.9500 0.9800 0.9400 0.9800 411,674 +0.04(+4.26%)
Jul 10, 2014 0.9500 0.9600 0.9400 0.9400 288,591 +0.01(+1.08%)
Jul 09, 2014 0.9200 0.9600 0.9000 0.9300 1,254,640 -0.09(-8.82%)
Jul 08, 2014 1.010 1.030 1.000 1.020 157,850 +0.02(+2.00%)
Jul 07, 2014 0.9900 1.010 0.9800 1.000 81,345 +0.02(+2.04%)
Jul 04, 2014 1.000 1.000 0.9600 0.9800 22,900 +0.00(+0.00%)
Jul 03, 2014 1.010 1.010 0.9700 0.9800 84,990 -0.02(-2.00%)
Jul 02, 2014 1.020 1.020 0.9800 1.000 64,830 -0.01(-0.99%)
Jun 30, 2014 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 27, 2014 0.9500 1.010 0.9300 1.010 110,100 +0.05(+5.21%)
Jun 26, 2014 0.9700 0.9800 0.9500 0.9600 37,570 -0.02(-2.04%)
Jun 25, 2014 0.9800 1.000 0.9600 0.9800 53,130 +0.02(+2.08%)
Jun 24, 2014 1.080 1.080 0.9400 0.9600 126,983 -0.10(-9.43%)
Jun 23, 2014 1.000 1.060 0.9800 1.060 124,054 +0.06(+6.00%)
Jun 20, 2014 0.9900 1.040 0.9800 1.000 54,350 -0.02(-1.96%)
Jun 19, 2014 0.9200 1.020 0.9200 1.020 534,975 +0.11(+12.09%)
Jun 18, 2014 0.8900 0.9200 0.8800 0.9100 93,560 +0.01(+1.11%)
Jun 17, 2014 0.8900 0.9000 0.8700 0.9000 30,435 +0.01(+1.12%)
Jun 16, 2014 0.8900 0.8900 0.8600 0.8900 158,413 +0.02(+2.30%)
Jun 13, 2014 0.9000 0.9000 0.8700 0.8700 29,400 -0.04(-4.40%)
Jun 12, 2014 0.8800 0.9100 0.8500 0.9100 203,974 +0.04(+4.60%)
Jun 11, 2014 0.8500 0.9000 0.8500 0.8700 477,174 +0.02(+2.35%)
Jun 10, 2014 0.8500 0.8500 0.8400 0.8500 46,576 +0.00(+0.00%)
Jun 06, 2014 0.8600 0.8600 0.8400 0.8500 14,850 +0.01(+1.19%)
Jun 05, 2014 0.8500 0.8600 0.8400 0.8400 45,650 -0.01(-1.18%)
Jun 04, 2014 0.8500 0.8500 0.8400 0.8500 12,826 +0.00(+0.00%)
Jun 03, 2014 0.8300 0.8700 0.8300 0.8500 22,400 +0.02(+2.41%)
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.