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 (%)
Jan 31, 2013 1.300 1.300 1.180 1.290 21,100 -0.01(-0.77%)
Jan 30, 2013 1.320 1.370 1.300 1.300 24,700 -0.03(-2.26%)
Jan 29, 2013 1.260 1.330 1.260 1.330 53,000 +0.07(+5.56%)
Jan 28, 2013 1.300 1.320 1.000 1.260 175,780 -0.04(-3.08%)
Jan 25, 2013 1.330 1.350 1.300 1.300 72,850 -0.03(-2.26%)
Jan 24, 2013 1.350 1.350 1.330 1.330 44,805 -0.02(-1.48%)
Jan 23, 2013 1.390 1.390 1.310 1.350 79,500 -0.03(-2.17%)
Jan 22, 2013 1.380 1.400 1.380 1.380 60,100 +0.01(+0.73%)
Jan 21, 2013 1.400 1.400 1.370 1.370 9,900 -0.02(-1.44%)
Jan 18, 2013 1.400 1.400 1.380 1.390 9,200 +0.03(+2.21%)
Jan 17, 2013 1.350 1.400 1.350 1.360 2,050 -0.04(-2.86%)
Jan 16, 2013 1.350 1.400 1.310 1.400 37,056 +0.00(+0.00%)
Jan 15, 2013 1.390 1.400 1.380 1.400 20,900 +0.01(+0.72%)
Jan 14, 2013 1.370 1.390 1.370 1.390 8,250 -0.01(-0.71%)
Jan 11, 2013 1.390 1.400 1.390 1.400 110,600 -0.01(-0.71%)
Jan 10, 2013 1.400 1.420 1.320 1.410 52,100 +0.01(+0.71%)
Jan 09, 2013 1.440 1.440 1.400 1.400 5,796 -0.01(-0.71%)
Jan 08, 2013 1.430 1.440 1.410 1.410 203,685 -0.04(-2.76%)
Jan 07, 2013 1.460 1.460 1.400 1.450 24,500 -0.04(-2.68%)
Jan 04, 2013 1.480 1.490 1.480 1.490 16,200 +0.00(+0.00%)
Jan 03, 2013 1.570 1.570 1.480 1.490 21,300 -0.09(-5.70%)
Jan 02, 2013 1.590 1.600 1.530 1.580 11,601 +0.05(+3.27%)
Dec 31, 2012 1.530 1.530 1.530 0 +0.00(+0.00%)
Dec 28, 2012 1.570 1.570 1.530 1.530 7,250 -0.02(-1.29%)
Dec 27, 2012 1.530 1.550 1.530 1.550 1,200 +0.00(+0.00%)
Dec 24, 2012 1.550 1.550 1.550 0 +0.05(+3.33%)
Dec 21, 2012 1.390 1.500 1.370 1.500 73,000 +0.07(+4.90%)
Dec 20, 2012 1.500 1.500 1.350 1.430 13,850 -0.05(-3.38%)
Dec 19, 2012 1.580 1.580 1.370 1.480 479,000 -0.05(-3.27%)
Dec 18, 2012 1.560 1.580 1.520 1.530 168,050 -0.04(-2.55%)
Dec 17, 2012 1.560 1.570 1.560 1.570 36,576 +0.01(+0.64%)
Dec 14, 2012 1.590 1.590 1.560 1.560 57,300 +0.00(+0.00%)
Dec 13, 2012 1.570 1.570 1.560 1.560 8,200 -0.04(-2.50%)
Dec 12, 2012 1.600 1.600 1.560 1.600 174,800 -0.02(-1.23%)
Dec 11, 2012 1.620 1.630 1.540 1.620 554,400 -0.03(-1.82%)
Dec 10, 2012 1.640 1.700 1.600 1.650 333,025 +0.00(+0.00%)
Dec 07, 2012 1.610 1.650 1.610 1.650 4,000 +0.04(+2.48%)
Dec 06, 2012 1.550 1.610 1.520 1.610 104,825 +0.04(+2.55%)
Dec 05, 2012 1.650 1.660 1.570 1.570 30,600 -0.05(-3.09%)
Dec 04, 2012 1.610 1.630 1.590 1.620 24,930 -0.14(-7.95%)
Nov 30, 2012 1.760 1.780 1.660 1.760 143,100 +0.05(+2.92%)
Nov 29, 2012 1.760 1.800 1.710 1.710 25,541 -0.04(-2.29%)
Nov 28, 2012 1.760 1.760 1.700 1.750 45,137 -0.01(-0.57%)
Nov 27, 2012 1.800 1.840 1.750 1.760 26,450 -0.08(-4.35%)
Nov 26, 2012 1.840 1.900 1.750 1.840 73,870 +0.02(+1.10%)
Nov 24, 2012 1.800 1.870 1.780 1.820 205,610 +0.00(+0.00%)
Nov 23, 2012 1.800 1.870 1.780 1.820 205,610 +0.07(+4.00%)
Nov 22, 2012 1.800 1.850 1.750 1.750 27,630 -0.04(-2.23%)
Nov 21, 2012 1.710 1.800 1.710 1.790 666,750 +0.08(+4.68%)
Nov 20, 2012 1.620 1.740 1.610 1.710 840,670 +0.11(+6.87%)
Nov 19, 2012 1.620 1.620 1.600 1.600 508,870 +0.01(+0.63%)
Nov 16, 2012 1.540 1.650 1.540 1.590 69,300 +0.00(+0.00%)
Nov 15, 2012 1.520 1.650 1.500 1.590 989,950 -0.02(-1.24%)
Nov 14, 2012 1.710 1.710 1.610 1.610 609,410 -0.09(-5.29%)
Nov 13, 2012 1.610 1.730 1.610 1.700 105,700 +0.02(+1.19%)
Nov 12, 2012 1.640 1.680 1.600 1.680 41,400 +0.08(+5.00%)
Nov 09, 2012 1.600 1.610 1.600 1.600 28,950 +0.00(+0.00%)
Nov 08, 2012 1.600 1.600 1.600 1.600 42,100 +0.00(+0.00%)
Nov 07, 2012 1.650 1.650 1.600 1.600 92,262 -0.05(-3.03%)
Nov 06, 2012 1.600 1.650 1.600 1.650 46,000 +0.05(+3.12%)
Nov 05, 2012 1.620 1.650 1.580 1.600 33,600 +0.00(+0.00%)
Nov 02, 2012 1.700 1.700 1.550 1.600 427,054 -0.09(-5.33%)
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.