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, 2014 0.7600 0.7600 0.7100 0.7400 55,309 +0.03(+4.23%)
Mar 28, 2014 0.7800 0.7800 0.7100 0.7100 166,906 -0.06(-7.79%)
Mar 27, 2014 0.7600 0.7800 0.7500 0.7700 160,484 +0.00(+0.00%)
Mar 26, 2014 0.7900 0.7900 0.7500 0.7700 124,800 -0.03(-3.75%)
Mar 25, 2014 0.8000 0.8200 0.7800 0.8000 91,186 +0.02(+2.56%)
Mar 24, 2014 0.8400 0.8400 0.7800 0.7800 188,128 -0.04(-4.88%)
Mar 21, 2014 0.8500 0.8500 0.8200 0.8200 33,120 -0.03(-3.53%)
Mar 20, 2014 0.8400 0.8500 0.8100 0.8500 83,150 +0.00(+0.00%)
Mar 19, 2014 0.8700 0.8700 0.8300 0.8500 448,917 -0.02(-2.30%)
Mar 18, 2014 0.8700 0.8800 0.8600 0.8700 56,997 +0.01(+1.16%)
Mar 17, 2014 0.9000 0.9300 0.8600 0.8600 194,560 -0.04(-4.44%)
Mar 14, 2014 0.9000 0.9200 0.8900 0.9000 224,440 +0.01(+1.12%)
Mar 13, 2014 0.8600 0.8900 0.8600 0.8900 167,172 +0.03(+3.49%)
Mar 12, 2014 0.8500 0.8800 0.8500 0.8600 98,825 +0.02(+2.38%)
Mar 11, 2014 0.8700 0.9000 0.8300 0.8400 450,625 -0.02(-2.33%)
Mar 10, 2014 0.8500 0.8600 0.8500 0.8600 87,574 +0.00(+0.00%)
Mar 07, 2014 0.8800 0.8800 0.8400 0.8600 240,916 -0.02(-2.27%)
Mar 06, 2014 0.8700 0.8800 0.8400 0.8800 227,457 +0.01(+1.15%)
Mar 05, 2014 0.8700 0.8800 0.8300 0.8700 253,794 +0.01(+1.16%)
Mar 04, 2014 0.8700 0.8800 0.8300 0.8600 53,763 +0.02(+2.38%)
Mar 03, 2014 0.8900 0.8900 0.8100 0.8400 268,143 -0.02(-2.33%)
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%)
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.