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, 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%)
Mar 01, 2011 2.300 2.350 2.200 2.340 132,466 +0.04(+1.74%)
Feb 28, 2011 2.140 2.370 2.140 2.300 149,430 +0.06(+2.68%)
Feb 25, 2011 2.190 2.240 2.120 2.240 82,650 +0.06(+2.75%)
Feb 24, 2011 2.080 2.250 2.080 2.180 202,350 -0.06(-2.68%)
Feb 23, 2011 2.130 2.250 2.050 2.240 683,500 +0.19(+9.27%)
Feb 22, 2011 2.050 2.140 2.040 2.050 262,411 +0.00(+0.00%)
Feb 18, 2011 2.050 2.050 2.000 2.050 85,800 -0.02(-0.97%)
Feb 17, 2011 2.000 2.070 1.950 2.070 72,800 +0.04(+1.97%)
Feb 16, 2011 1.950 2.030 1.900 2.030 112,850 +0.09(+4.64%)
Feb 15, 2011 1.850 1.970 1.810 1.940 270,900 +0.04(+2.11%)
Feb 14, 2011 1.900 1.950 1.850 1.900 165,995 +0.00(+0.00%)
Feb 11, 2011 1.820 1.930 1.800 1.900 437,700 +0.05(+2.70%)
Feb 10, 2011 1.890 1.890 1.820 1.850 60,672 -0.03(-1.60%)
Feb 09, 2011 1.900 1.900 1.850 1.880 32,330 -0.07(-3.59%)
Feb 08, 2011 1.900 1.950 1.850 1.950 93,100 +0.06(+3.17%)
Feb 07, 2011 1.950 1.950 1.890 1.890 26,800 +0.03(+1.61%)
Feb 04, 2011 1.930 1.950 1.850 1.860 214,075 -0.04(-2.11%)
Feb 03, 2011 1.850 2.000 1.790 1.900 420,007 +0.05(+2.70%)
Feb 02, 2011 1.770 1.890 1.770 1.850 133,598 +0.05(+2.78%)
Feb 01, 2011 1.840 1.850 1.710 1.800 121,300 -0.03(-1.64%)
Jan 31, 2011 1.840 1.840 1.800 1.830 34,863 +0.01(+0.55%)
Jan 28, 2011 1.850 1.850 1.800 1.820 87,300 +0.02(+1.11%)
Jan 27, 2011 1.910 1.920 1.800 1.800 371,500 -0.12(-6.25%)
Jan 26, 2011 1.950 1.950 1.910 1.920 39,700 -0.02(-1.03%)
Jan 25, 2011 1.880 1.940 1.880 1.940 40,465 -0.03(-1.52%)
Jan 24, 2011 2.000 2.000 1.950 1.970 12,960 +0.02(+1.03%)
Jan 21, 2011 2.000 2.050 1.950 1.950 224,700 -0.03(-1.52%)
Jan 20, 2011 1.950 2.000 1.950 1.980 106,300 -0.03(-1.49%)
Jan 19, 2011 1.950 2.060 1.930 2.010 394,000 +0.10(+5.24%)
Jan 18, 2011 1.990 2.000 1.850 1.910 219,600 -0.03(-1.55%)
Jan 17, 2011 1.930 1.940 1.930 1.940 1,390 -0.02(-1.02%)
Jan 14, 2011 2.010 2.010 1.930 1.960 66,700 -0.08(-3.92%)
Jan 13, 2011 2.100 2.110 2.040 2.040 196,900 -0.05(-2.39%)
Jan 12, 2011 2.100 2.150 2.060 2.090 40,200 -0.01(-0.48%)
Jan 11, 2011 1.950 2.100 1.930 2.100 305,400 +0.17(+8.81%)
Jan 10, 2011 1.950 1.950 1.880 1.930 106,600 -0.06(-3.02%)
Jan 07, 2011 2.000 2.000 1.950 1.990 69,630 +0.01(+0.51%)
Jan 06, 2011 2.040 2.050 1.970 1.980 105,450 -0.04(-1.98%)
Jan 05, 2011 2.150 2.150 2.020 2.020 86,510 -0.14(-6.48%)
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.