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, 2015 0.9500 0.9500 0.8600 0.8700 219,230 -0.05(-5.43%)
Mar 30, 2015 0.9400 0.9500 0.9100 0.9200 113,002 -0.04(-4.17%)
Mar 27, 2015 0.9800 1.000 0.9400 0.9600 61,550 -0.04(-4.00%)
Mar 26, 2015 0.9700 1.000 0.9600 1.000 70,851 +0.02(+2.04%)
Mar 25, 2015 0.9300 0.9800 0.9300 0.9800 138,446 +0.07(+7.69%)
Mar 24, 2015 0.9800 0.9800 0.9100 0.9100 201,492 -0.04(-4.21%)
Mar 23, 2015 0.9800 0.9800 0.9400 0.9500 98,933 -0.03(-3.06%)
Mar 20, 2015 0.9900 0.9900 0.9600 0.9800 141,808 +0.02(+2.08%)
Mar 19, 2015 0.9800 1.000 0.9600 0.9600 49,305 -0.02(-2.04%)
Mar 18, 2015 0.9300 0.9800 0.9200 0.9800 88,458 +0.05(+5.38%)
Mar 17, 2015 0.9500 0.9500 0.9100 0.9300 101,873 -0.04(-4.12%)
Mar 16, 2015 0.9300 0.9700 0.8700 0.9700 211,124 +0.05(+5.43%)
Mar 13, 2015 0.9400 0.9500 0.9200 0.9200 186,742 +0.01(+1.10%)
Mar 12, 2015 1.030 1.060 0.8700 0.9100 815,261 -0.11(-10.78%)
Mar 11, 2015 0.9800 1.020 0.9600 1.020 379,181 +0.04(+4.08%)
Mar 10, 2015 1.000 1.010 0.9700 0.9800 407,448 -0.02(-2.00%)
Mar 09, 2015 1.070 1.080 0.9900 1.000 190,926 -0.08(-7.41%)
Mar 06, 2015 1.050 1.110 1.050 1.080 520,773 -0.05(-4.42%)
Mar 05, 2015 1.120 1.150 1.100 1.130 597,282 +0.01(+1.35%)
Mar 04, 2015 1.120 1.090 1.115 389,715 +0.01(+1.36%)
Mar 03, 2015 1.060 1.120 1.060 1.100 370,175 +0.02(+1.85%)
Mar 02, 2015 1.140 1.140 1.080 1.080 750,304 -0.06(-5.26%)
Feb 27, 2015 1.090 1.150 1.090 1.140 815,740 +0.06(+5.56%)
Feb 26, 2015 1.050 1.100 1.050 1.080 1,135,793 +0.02(+1.89%)
Feb 25, 2015 1.010 1.070 1.000 1.060 500,785 +0.06(+6.00%)
Feb 24, 2015 0.9700 1.000 0.9700 1.000 791,750 +0.03(+3.09%)
Feb 23, 2015 0.9400 1.000 0.9400 0.9700 527,015 +0.04(+4.30%)
Feb 20, 2015 0.9600 0.9700 0.9200 0.9300 151,053 -0.01(-1.06%)
Feb 19, 2015 0.9500 0.9600 0.9400 0.9400 237,590 +0.00(+0.00%)
Feb 18, 2015 1.000 1.000 0.9000 0.9400 788,506 -0.05(-5.05%)
Feb 17, 2015 1.060 1.060 0.9500 0.9900 1,210,266 -0.07(-6.60%)
Feb 13, 2015 1.060 1.060 1.060 0 +0.03(+2.91%)
Feb 12, 2015 1.050 1.050 1.000 1.030 249,630 +0.00(+0.00%)
Feb 11, 2015 1.010 1.050 1.010 1.030 630,620 +0.02(+1.98%)
Feb 10, 2015 1.050 1.050 0.9900 1.010 2,176,270 +0.00(+0.00%)
Feb 09, 2015 1.030 1.050 0.9800 1.010 432,235 +0.02(+2.02%)
Feb 06, 2015 0.9900 1.030 0.9100 0.9900 1,069,430 -0.02(-1.98%)
Feb 05, 2015 1.010 1.030 0.9900 1.010 963,544 +0.01(+1.00%)
Feb 04, 2015 1.040 1.050 0.9700 1.000 442,958 -0.02(-1.96%)
Feb 03, 2015 1.030 1.070 1.000 1.020 606,941 -0.02(-1.92%)
Feb 02, 2015 1.020 1.060 1.000 1.040 864,131 +0.01(+0.97%)
Jan 30, 2015 0.9200 1.030 0.8800 1.030 1,203,687 +0.12(+13.19%)
Jan 29, 2015 0.9400 0.9400 0.8700 0.9100 582,856 -0.03(-3.19%)
Jan 28, 2015 1.000 1.020 0.9400 0.9400 1,709,558 -0.05(-5.05%)
Jan 27, 2015 0.9100 1.000 0.9100 0.9900 1,721,585 +0.12(+13.79%)
Jan 26, 2015 0.9100 0.9200 0.8300 0.8700 415,452 -0.06(-6.45%)
Jan 23, 2015 0.9200 0.9300 0.8700 0.9300 290,703 +0.01(+1.09%)
Jan 22, 2015 0.9200 0.9300 0.9000 0.9200 180,551 +0.01(+1.10%)
Jan 21, 2015 0.9300 0.9400 0.9000 0.9100 258,698 +0.01(+1.11%)
Jan 20, 2015 0.9100 0.9500 0.9000 0.9000 567,671 +0.00(+0.00%)
Jan 19, 2015 0.9100 0.9100 0.8700 0.9000 171,850 +0.03(+3.45%)
Jan 16, 2015 0.8700 0.8900 0.8600 0.8700 326,026 +0.02(+2.35%)
Jan 15, 2015 0.8700 0.8500 275,845 +0.04(+4.94%)
Jan 14, 2015 0.8100 0.8200 0.7600 0.8100 248,827 +0.03(+3.85%)
Jan 13, 2015 0.7900 0.8400 0.7600 0.7800 483,207 -0.01(-1.27%)
Jan 12, 2015 0.7900 0.8200 0.7600 0.7900 220,551 +0.02(+2.60%)
Jan 09, 2015 0.7700 0.7800 0.7500 0.7700 235,232 +0.03(+4.05%)
Jan 08, 2015 0.7600 0.7600 0.7400 0.7400 316,131 -0.01(-1.33%)
Jan 07, 2015 0.7500 0.7500 0.7300 0.7500 151,150 +0.01(+1.35%)
Jan 06, 2015 0.7500 0.7500 0.7300 0.7400 148,600 +0.00(+0.00%)
Jan 05, 2015 0.7300 0.7500 0.7300 0.7400 58,200 +0.00(+0.00%)
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.