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 (%)
Oct 31, 2011 2.250 2.250 2.080 2.200 78,703 -0.05(-2.22%)
Oct 28, 2011 2.090 2.250 2.010 2.250 236,001 +0.05(+2.27%)
Oct 27, 2011 2.300 2.360 2.200 2.200 200,512 +0.00(+0.00%)
Oct 26, 2011 2.250 2.250 2.200 2.200 366,700 +0.00(+0.00%)
Oct 25, 2011 2.180 2.200 2.150 2.200 29,085 +0.02(+0.92%)
Oct 24, 2011 2.210 2.210 2.100 2.180 354,550 +0.03(+1.40%)
Oct 21, 2011 2.080 2.150 2.080 2.150 466,850 +0.15(+7.50%)
Oct 20, 2011 2.040 2.090 1.960 2.000 78,200 -0.04(-1.96%)
Oct 19, 2011 1.900 2.120 1.900 2.040 171,600 +0.14(+7.37%)
Oct 18, 2011 1.850 1.900 1.810 1.900 36,547 +0.00(+0.00%)
Oct 17, 2011 2.000 2.000 1.900 1.900 31,000 -0.09(-4.52%)
Oct 14, 2011 1.750 1.990 1.750 1.990 130,000 +0.14(+7.57%)
Oct 13, 2011 1.850 1.850 1.850 1.850 27,406 +0.00(+0.00%)
Oct 12, 2011 1.850 1.860 1.850 1.850 68,500 +0.05(+2.78%)
Oct 11, 2011 1.890 1.950 1.800 1.800 99,700 +0.00(+0.00%)
Oct 07, 2011 1.850 1.920 1.800 1.800 83,400 +0.00(+0.00%)
Oct 06, 2011 1.780 1.900 1.780 1.800 105,118 +0.20(+12.50%)
Oct 05, 2011 1.580 1.600 1.510 1.600 13,619 +0.04(+2.56%)
Oct 04, 2011 1.570 1.600 1.560 1.560 9,542 -0.16(-9.30%)
Oct 03, 2011 1.630 1.780 1.630 1.720 28,397 -0.07(-3.91%)
Sep 30, 2011 1.700 1.800 1.700 1.790 29,741 +0.24(+15.48%)
Sep 29, 2011 1.580 1.650 1.550 1.550 17,117 -0.05(-3.13%)
Sep 28, 2011 1.700 1.750 1.540 1.600 66,700 -0.10(-5.88%)
Sep 27, 2011 1.650 1.900 1.650 1.700 83,100 +0.08(+4.94%)
Sep 26, 2011 1.720 1.740 1.590 1.620 40,689 -0.13(-7.43%)
Sep 23, 2011 1.750 1.870 1.720 1.750 74,085 -0.10(-5.41%)
Sep 22, 2011 1.720 1.990 1.720 1.850 166,561 -0.08(-4.15%)
Sep 21, 2011 1.920 1.970 1.920 1.930 209,202 -0.03(-1.53%)
Sep 20, 2011 1.970 2.050 1.910 1.960 228,400 +0.01(+0.51%)
Sep 19, 2011 2.040 2.040 1.850 1.950 110,929 -0.12(-5.80%)
Sep 16, 2011 1.920 2.100 1.920 2.070 285,480 +0.13(+6.70%)
Sep 15, 2011 1.800 2.100 1.800 1.940 244,459 +0.14(+7.78%)
Sep 14, 2011 1.770 1.800 1.750 1.800 294,016 +0.00(+0.00%)
Sep 13, 2011 1.760 1.810 1.760 1.800 120,790 +0.10(+5.88%)
Sep 12, 2011 1.620 1.800 1.600 1.700 259,689 +0.08(+4.94%)
Sep 09, 2011 1.590 1.630 1.570 1.620 312,150 +0.11(+7.28%)
Sep 08, 2011 1.500 1.610 1.500 1.510 367,100 +0.01(+0.67%)
Sep 07, 2011 1.480 1.550 1.450 1.500 612,100 +0.00(+0.00%)
Sep 06, 2011 1.480 1.560 1.440 1.500 570,950 +0.02(+1.35%)
Sep 02, 2011 1.500 1.550 1.470 1.480 163,000 +0.03(+2.07%)
Sep 01, 2011 1.490 1.500 1.450 1.450 80,400 -0.02(-1.36%)
Aug 31, 2011 1.500 1.540 1.430 1.470 270,450 -0.03(-2.00%)
Aug 30, 2011 1.500 1.500 1.490 1.500 33,800 +0.08(+5.63%)
Aug 29, 2011 1.500 1.500 1.410 1.420 7,800 -0.08(-5.33%)
Aug 26, 2011 1.530 1.530 1.500 1.500 139,400 +0.00(+0.00%)
Aug 25, 2011 1.500 1.600 1.500 1.500 314,900 -0.03(-1.96%)
Aug 24, 2011 1.500 1.630 1.500 1.530 28,350 -0.07(-4.38%)
Aug 23, 2011 1.580 1.600 1.550 1.600 34,600 +0.02(+1.27%)
Aug 22, 2011 1.530 1.660 1.520 1.580 352,200 +0.07(+4.64%)
Aug 19, 2011 1.500 1.530 1.500 1.510 102,150 -0.01(-0.66%)
Aug 18, 2011 1.530 1.530 1.420 1.520 90,800 +0.02(+1.33%)
Aug 17, 2011 1.550 1.680 1.500 1.500 60,279 +0.00(+0.00%)
Aug 16, 2011 1.480 1.500 1.480 1.500 12,550 +0.10(+7.14%)
Aug 15, 2011 1.400 1.470 1.400 1.400 44,800 +0.02(+1.45%)
Aug 12, 2011 1.410 1.410 1.380 1.380 84,800 -0.02(-1.43%)
Aug 11, 2011 1.360 1.550 1.360 1.400 92,199 +0.02(+1.45%)
Aug 10, 2011 1.400 1.400 1.380 1.380 52,600 +0.00(+0.00%)
Aug 09, 2011 1.420 1.420 1.360 1.380 9,300 +0.00(+0.00%)
Aug 08, 2011 1.300 1.380 1.270 1.380 23,000 -0.01(-0.72%)
Aug 05, 2011 1.500 1.500 1.350 1.390 51,850 -0.06(-4.14%)
Aug 04, 2011 1.640 1.640 1.430 1.450 34,245 -0.12(-7.64%)
Aug 03, 2011 1.640 1.640 1.570 1.570 15,340 -0.08(-4.85%)
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.