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 (%)
May 24, 2011 1.700 1.900 1.700 1.710 141,457 -0.02(-1.16%)
May 20, 2011 1.680 1.730 1.600 1.730 115,994 +0.15(+9.49%)
May 19, 2011 1.600 1.700 1.580 1.580 163,900 -0.02(-1.25%)
May 18, 2011 1.550 1.700 1.550 1.600 187,500 +0.10(+6.67%)
May 17, 2011 1.580 1.580 1.480 1.500 145,700 -0.14(-8.54%)
May 16, 2011 1.670 1.670 1.600 1.640 107,300 -0.04(-2.38%)
May 13, 2011 1.550 1.680 1.550 1.680 42,600 +0.14(+9.09%)
May 12, 2011 1.480 1.550 1.480 1.540 45,550 +0.07(+4.76%)
May 11, 2011 1.470 1.470 1.470 50 +0.00(+0.00%)
May 10, 2011 1.400 1.470 1.400 1.470 7,300 -0.01(-0.68%)
May 09, 2011 1.500 1.500 1.420 1.480 1,202,438 +0.02(+1.37%)
May 06, 2011 1.460 1.470 1.460 1.460 24,600 +0.00(+0.00%)
May 05, 2011 1.510 1.580 1.430 1.460 356,810 -0.04(-2.67%)
May 04, 2011 1.600 1.600 1.500 1.500 35,960 -0.08(-5.06%)
May 03, 2011 1.570 1.620 1.570 1.580 11,910 +0.01(+0.64%)
May 02, 2011 1.650 1.590 1.570 1.570 23,294 -0.10(-5.99%)
Apr 29, 2011 1.680 1.700 1.670 1.670 29,850 -0.01(-0.60%)
Apr 28, 2011 1.700 1.730 1.680 1.680 904,810 -0.03(-1.75%)
Apr 27, 2011 1.620 1.730 1.620 1.710 1,118,396 +0.07(+4.27%)
Apr 26, 2011 1.550 1.640 1.550 1.640 626,330 +0.07(+4.46%)
Apr 25, 2011 1.660 1.670 1.560 1.570 91,941 -0.03(-1.88%)
Apr 21, 2011 1.610 1.650 1.400 1.600 2,024,225 -0.05(-3.03%)
Apr 20, 2011 1.680 1.740 1.650 1.650 103,800 +0.01(+0.61%)
Apr 19, 2011 1.750 1.750 1.640 1.640 64,682 -0.12(-6.82%)
Apr 18, 2011 1.800 1.800 1.680 1.760 43,829 -0.08(-4.35%)
Apr 15, 2011 1.850 1.850 1.770 1.840 191,900 +0.01(+0.55%)
Apr 14, 2011 1.860 1.860 1.830 1.830 122,500 -0.04(-2.14%)
Apr 13, 2011 1.890 1.900 1.870 1.870 9,835 +0.02(+1.08%)
Apr 12, 2011 1.910 1.940 1.810 1.850 236,616 -0.08(-4.15%)
Apr 11, 2011 1.990 1.990 1.910 1.930 10,708 +0.00(+0.00%)
Apr 08, 2011 1.980 2.010 1.850 1.930 161,341 -0.08(-3.98%)
Apr 07, 2011 2.000 2.010 1.910 2.010 39,000 +0.00(+0.00%)
Apr 06, 2011 2.040 2.060 2.010 2.010 58,873 -0.03(-1.47%)
Apr 05, 2011 2.110 2.110 2.000 2.040 61,177 -0.07(-3.32%)
Apr 04, 2011 2.150 2.150 2.110 2.110 51,900 -0.06(-2.76%)
Apr 01, 2011 2.250 2.250 2.170 2.170 41,552 -0.12(-5.24%)
Mar 31, 2011 2.320 2.330 2.150 2.290 229,100 -0.03(-1.29%)
Mar 30, 2011 2.190 2.370 2.090 2.320 226,093 +0.13(+5.94%)
Mar 29, 2011 2.180 2.190 2.150 2.190 99,800 -0.02(-0.90%)
Mar 28, 2011 2.200 2.240 2.200 2.210 279,841 +0.01(+0.45%)
Mar 25, 2011 2.150 2.250 2.100 2.200 29,550 +0.05(+2.33%)
Mar 24, 2011 2.100 2.150 2.100 2.150 17,900 +0.05(+2.38%)
Mar 23, 2011 2.120 2.180 2.090 2.100 167,599 -0.03(-1.41%)
Mar 22, 2011 2.100 2.180 2.100 2.130 13,254 +0.03(+1.43%)
Mar 21, 2011 2.250 2.300 2.100 2.100 157,250 -0.13(-5.83%)
Mar 18, 2011 2.230 2.280 2.230 2.230 9,600 +0.03(+1.36%)
Mar 17, 2011 2.200 2.200 2.200 2.200 1,000 +0.01(+0.46%)
Mar 16, 2011 2.200 2.200 2.160 2.190 28,600 -0.01(-0.45%)
Mar 15, 2011 2.050 2.250 2.050 2.200 920,451 -0.05(-2.22%)
Mar 14, 2011 2.260 2.260 2.230 2.250 151,300 +0.03(+1.35%)
Mar 11, 2011 2.250 2.260 2.210 2.220 142,091 -0.03(-1.33%)
Mar 10, 2011 2.310 2.310 2.210 2.250 68,180 -0.06(-2.60%)
Mar 09, 2011 2.300 2.340 2.280 2.310 194,300 +0.01(+0.43%)
Mar 08, 2011 2.300 2.340 2.280 2.300 188,720 -0.04(-1.71%)
Mar 07, 2011 2.330 2.370 2.270 2.340 377,812 -0.04(-1.68%)
Mar 04, 2011 2.340 2.380 2.250 2.380 67,900 +0.16(+7.21%)
Mar 03, 2011 2.400 2.410 2.220 2.220 244,177 -0.13(-5.53%)
Mar 02, 2011 2.390 2.390 2.340 2.350 101,600 +0.01(+0.43%)
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.