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 (%)
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%)
Aug 02, 2011 1.670 1.670 1.650 1.650 20,700 -0.01(-0.60%)
Jul 29, 2011 1.650 1.660 1.650 1.660 22,000 -0.01(-0.60%)
Jul 28, 2011 1.700 1.760 1.650 1.670 36,000 -0.02(-1.18%)
Jul 27, 2011 1.750 1.750 1.690 1.690 20,400 -0.09(-5.06%)
Jul 26, 2011 1.780 1.840 1.780 1.780 21,341 -0.07(-3.78%)
Jul 25, 2011 1.850 1.850 1.820 1.850 10,100 +0.00(+0.00%)
Jul 22, 2011 1.890 1.850 1.850 1.850 5,500 +0.03(+1.65%)
Jul 21, 2011 1.800 1.880 1.800 1.820 6,200 -0.03(-1.62%)
Jul 20, 2011 1.780 1.940 1.780 1.850 31,300 -0.05(-2.63%)
Jul 19, 2011 2.000 2.000 1.900 1.900 30,200 -0.05(-2.56%)
Jul 18, 2011 1.940 2.100 1.740 1.950 159,550 -0.01(-0.51%)
Jul 15, 2011 1.680 1.960 1.680 1.960 530,900 +0.28(+16.67%)
Jul 14, 2011 1.800 1.800 1.680 1.680 46,600 -0.08(-4.55%)
Jul 13, 2011 1.750 1.920 1.750 1.760 133,270 +0.11(+6.67%)
Jul 12, 2011 1.660 1.760 1.650 1.650 73,500 +0.05(+3.12%)
Jul 11, 2011 1.640 1.650 1.600 1.600 229,260 -0.04(-2.44%)
Jul 08, 2011 1.690 1.700 1.640 1.640 16,800 -0.04(-2.38%)
Jul 07, 2011 1.510 1.700 1.510 1.680 438,510 +0.17(+11.26%)
Jul 06, 2011 1.500 1.510 1.500 1.510 10,680 -0.04(-2.58%)
Jul 05, 2011 1.500 1.550 1.490 1.550 347,005 +0.10(+6.90%)
Jul 04, 2011 1.480 1.480 1.430 1.450 12,700 -0.06(-3.97%)
Jun 30, 2011 1.470 1.540 1.470 1.510 61,900 +0.05(+3.42%)
Jun 29, 2011 1.510 1.510 1.460 1.460 6,410 -0.04(-2.67%)
Jun 28, 2011 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 27, 2011 1.520 1.520 1.500 1.500 4,000 -0.02(-1.32%)
Jun 24, 2011 1.520 1.520 1.520 0 +0.00(+0.00%)
Jun 23, 2011 1.550 1.550 1.520 1.520 21,666 -0.03(-1.94%)
Jun 22, 2011 1.550 1.550 1.550 1.550 1,470 +0.01(+0.65%)
Jun 21, 2011 1.520 1.590 1.520 1.540 73,766 +0.03(+1.99%)
Jun 20, 2011 1.540 1.510 1.510 1.510 16,700 -0.01(-0.66%)
Jun 17, 2011 1.630 1.630 1.510 1.520 2,300 -0.03(-1.94%)
Jun 16, 2011 1.560 1.570 1.550 1.550 169,400 +0.00(+0.00%)
Jun 15, 2011 1.630 1.630 1.550 1.550 109,300 +0.00(+0.00%)
Jun 14, 2011 1.600 1.600 1.550 1.550 12,700 -0.01(-0.64%)
Jun 13, 2011 1.580 1.700 1.550 1.560 23,800 +0.01(+0.65%)
Jun 10, 2011 1.550 1.570 1.550 1.550 1,689,850 +0.00(+0.00%)
Jun 09, 2011 1.530 1.550 1.500 1.550 116,470 +0.08(+5.44%)
Jun 08, 2011 1.560 1.560 1.470 1.470 1,045,790 -0.05(-3.29%)
Jun 07, 2011 1.600 1.600 1.520 1.520 23,800 -0.06(-3.80%)
Jun 06, 2011 1.580 1.580 1.580 0 +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.