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 (%)
Dec 30, 2011 1.800 1.900 1.780 1.900 24,100 +0.15(+8.57%)
Dec 29, 2011 1.680 1.800 1.680 1.750 2,103 +0.05(+2.94%)
Dec 28, 2011 1.770 1.780 1.700 1.700 5,720 -0.16(-8.60%)
Dec 23, 2011 1.710 1.860 1.860 1.860 28,703 +0.06(+3.33%)
Dec 21, 2011 1.600 1.800 1.590 1.800 33,640 +0.20(+12.50%)
Dec 20, 2011 1.590 1.670 1.590 1.600 24,234 +0.08(+5.26%)
Dec 19, 2011 1.600 1.600 1.520 1.520 25,084 -0.04(-2.56%)
Dec 16, 2011 1.600 1.630 1.560 1.560 14,135 -0.04(-2.50%)
Dec 15, 2011 1.540 1.600 1.540 1.600 81,100 +0.08(+5.26%)
Dec 14, 2011 1.710 1.710 1.500 1.520 49,206 -0.23(-13.14%)
Dec 13, 2011 1.800 1.800 1.750 1.750 131,712 -0.10(-5.41%)
Dec 12, 2011 1.850 1.850 1.850 1.850 4,798 -0.05(-2.63%)
Dec 09, 2011 1.900 1.900 1.900 1.900 4,000 +0.05(+2.70%)
Dec 08, 2011 1.950 1.950 1.850 1.850 49,785 -0.05(-2.63%)
Dec 07, 2011 1.930 1.930 1.820 1.900 434,900 -0.03(-1.55%)
Dec 06, 2011 1.980 2.000 1.910 1.930 33,900 +0.06(+3.21%)
Dec 05, 2011 2.000 2.000 1.870 1.870 271,508 -0.13(-6.50%)
Dec 02, 2011 2.050 2.090 1.950 2.000 139,300 -0.10(-4.76%)
Dec 01, 2011 2.100 2.140 2.080 2.100 38,400 +0.00(+0.00%)
Nov 30, 2011 2.100 2.200 2.000 2.100 1,844,808 +0.06(+2.94%)
Nov 29, 2011 2.200 2.200 2.040 2.040 177,007 -0.07(-3.32%)
Nov 28, 2011 2.100 2.200 2.100 2.110 108,323 +0.02(+0.96%)
Nov 25, 2011 2.100 2.100 2.090 2.090 20,000 -0.01(-0.48%)
Nov 24, 2011 2.050 2.100 2.000 2.100 15,100 +0.04(+1.94%)
Nov 23, 2011 2.010 2.120 1.950 2.060 30,071 -0.06(-2.83%)
Nov 22, 2011 1.900 2.120 1.900 2.120 292,750 +0.22(+11.58%)
Nov 21, 2011 1.870 1.900 1.860 1.900 131,705 +0.00(+0.00%)
Nov 18, 2011 1.780 1.910 1.780 1.900 397,951 +0.15(+8.57%)
Nov 17, 2011 2.100 2.100 1.750 1.750 1,349,830 -0.35(-16.67%)
Nov 16, 2011 2.110 2.110 2.100 2.100 8,500 -0.05(-2.33%)
Nov 15, 2011 2.110 2.150 2.050 2.150 35,600 +0.05(+2.38%)
Nov 14, 2011 2.100 2.240 2.100 2.100 217,750 -0.10(-4.55%)
Nov 11, 2011 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 10, 2011 2.110 2.200 2.060 2.200 17,901 +0.06(+2.80%)
Nov 09, 2011 2.250 2.250 2.140 2.140 55,374 -0.16(-6.96%)
Nov 08, 2011 2.270 2.300 2.270 2.300 9,980 +0.07(+3.14%)
Nov 07, 2011 2.200 2.300 2.200 2.230 5,662 -0.07(-3.04%)
Nov 04, 2011 2.290 2.350 2.180 2.300 70,814 -0.05(-2.13%)
Nov 03, 2011 2.410 2.410 2.350 2.350 294,630 -0.05(-2.08%)
Nov 02, 2011 2.230 2.420 2.230 2.400 837,235 +0.20(+9.09%)
Nov 01, 2011 2.080 2.200 2.050 2.200 87,050 +0.00(+0.00%)
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%)
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.