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 (%)
Feb 28, 2014 0.8600 0.8600 0.8300 0.8600 290,686 +0.02(+2.38%)
Feb 27, 2014 0.8200 0.8400 0.8100 0.8400 85,461 +0.02(+2.44%)
Feb 26, 2014 0.8200 0.8300 0.8000 0.8200 198,900 -0.01(-1.20%)
Feb 25, 2014 0.8400 0.8400 0.8200 0.8300 448,538 +0.02(+2.47%)
Feb 24, 2014 0.8300 0.8400 0.7900 0.8100 366,502 -0.01(-1.22%)
Feb 21, 2014 0.8400 0.8500 0.8000 0.8200 111,375 +0.00(+0.00%)
Feb 20, 2014 0.7900 0.8200 0.7800 0.8200 223,461 +0.06(+7.89%)
Feb 19, 2014 0.8400 0.8400 0.7600 0.7600 379,468 -0.06(-7.32%)
Feb 18, 2014 0.8800 0.9000 0.8000 0.8200 797,358 -0.06(-6.82%)
Feb 14, 2014 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Feb 13, 2014 0.8200 0.8900 0.8000 0.8500 528,045 +0.05(+6.25%)
Feb 12, 2014 0.8600 0.8600 0.8000 0.8000 304,371 -0.04(-4.76%)
Feb 11, 2014 0.7800 0.8400 0.7800 0.8400 508,033 +0.09(+12.00%)
Feb 10, 2014 0.7600 0.7600 0.7200 0.7500 397,548 +0.05(+7.14%)
Feb 07, 2014 0.7100 0.7100 0.6900 0.7000 268,971 +0.01(+1.45%)
Feb 06, 2014 0.7000 0.7000 0.6900 0.6900 126,070 -0.01(-0.72%)
Feb 05, 2014 0.7000 0.7000 0.6800 0.6950 1,145,078 -0.01(-0.71%)
Feb 04, 2014 0.6900 0.7000 0.6900 0.7000 305,482 +0.01(+1.45%)
Feb 03, 2014 0.6800 0.6900 0.6800 0.6900 31,924 +0.00(+0.00%)
Jan 31, 2014 0.7000 0.7000 0.6700 0.6900 206,650 -0.01(-1.43%)
Jan 30, 2014 0.6900 0.7000 0.6800 0.7000 133,000 +0.01(+1.45%)
Jan 29, 2014 0.6700 0.6900 0.6700 0.6900 290,483 +0.02(+2.99%)
Jan 28, 2014 0.6900 0.6900 0.6300 0.6700 4,399,082 -0.02(-2.90%)
Jan 27, 2014 0.6700 0.6900 0.6600 0.6900 493,798 -0.13(-15.85%)
Jan 24, 2014 0.8200 0.8200 0.7800 0.8200 118,380 +0.00(+0.00%)
Jan 23, 2014 0.8400 0.8500 0.8100 0.8200 248,850 +0.03(+3.80%)
Jan 22, 2014 0.7900 0.8000 0.7700 0.7900 351,950 +0.00(+0.00%)
Jan 21, 2014 0.7900 0.8000 0.7500 0.7900 192,800 -0.01(-1.25%)
Jan 20, 2014 0.8000 0.8000 0.7900 0.8000 390,425 +0.01(+1.27%)
Jan 17, 2014 0.7500 0.8000 0.7500 0.7900 345,641 +0.06(+8.22%)
Jan 16, 2014 0.7100 0.7500 0.6900 0.7300 157,510 +0.03(+4.29%)
Jan 15, 2014 0.6500 0.7000 0.6500 0.7000 254,395 +0.05(+7.69%)
Jan 14, 2014 0.6300 0.6500 0.6100 0.6500 118,500 +0.02(+3.17%)
Jan 13, 2014 0.6500 0.6500 0.6200 0.6300 171,700 +0.00(+0.00%)
Jan 10, 2014 0.6200 0.6600 0.6100 0.6300 92,275 +0.03(+5.00%)
Jan 09, 2014 0.6300 0.6300 0.5800 0.6000 75,676 -0.04(-6.25%)
Jan 08, 2014 0.6500 0.6500 0.6200 0.6400 54,320 -0.01(-1.54%)
Jan 07, 2014 0.6300 0.6500 0.6200 0.6500 90,340 -0.03(-4.41%)
Jan 06, 2014 0.7300 0.7300 0.6500 0.6800 96,960 -0.01(-1.45%)
Jan 03, 2014 0.7100 0.7600 0.6800 0.6900 98,053 +0.02(+2.99%)
Jan 02, 2014 0.6700 0.6800 0.6500 0.6700 27,102 +0.02(+3.08%)
Dec 31, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 30, 2013 0.6200 0.6500 0.6200 0.6500 13,300 +0.04(+6.56%)
Dec 27, 2013 0.5900 0.6100 0.5900 0.6100 30,024 +0.02(+3.39%)
Dec 24, 2013 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Dec 23, 2013 0.6000 0.6000 0.5500 0.5500 272,250 -0.02(-3.51%)
Dec 20, 2013 0.6100 0.6100 0.5700 0.5700 72,480 -0.04(-6.56%)
Dec 19, 2013 0.6300 0.6300 0.6000 0.6100 59,050 -0.02(-3.17%)
Dec 18, 2013 0.6300 0.6500 0.6300 0.6300 34,138 -0.01(-1.56%)
Dec 17, 2013 0.6100 0.6400 0.5900 0.6400 185,300 +0.02(+3.23%)
Dec 16, 2013 0.6300 0.6300 0.6100 0.6200 42,955 -0.01(-1.59%)
Dec 13, 2013 0.6200 0.6300 0.6000 0.6300 32,000 +0.01(+1.61%)
Dec 12, 2013 0.6000 0.6200 0.5900 0.6200 62,800 +0.01(+1.64%)
Dec 11, 2013 0.6200 0.6200 0.6000 0.6100 199,800 -0.01(-1.61%)
Dec 10, 2013 0.6000 0.6200 0.6000 0.6200 180,300 +0.02(+3.33%)
Dec 09, 2013 0.6000 0.6000 0.5800 0.6000 133,600 +0.00(+0.00%)
Dec 06, 2013 0.6200 0.6400 0.5900 0.6000 84,890 -0.01(-1.64%)
Dec 05, 2013 0.6200 0.6200 0.6000 0.6100 19,630 +0.00(+0.00%)
Dec 04, 2013 0.6000 0.6200 0.5900 0.6100 58,300 +0.02(+3.39%)
Dec 03, 2013 0.7000 0.7000 0.5900 0.5900 115,330 -0.01(-1.67%)
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.