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 (%)
Jul 31, 2014 0.8800 0.9100 0.8200 0.8700 555,418 -0.01(-1.14%)
Jul 30, 2014 0.8900 0.8900 0.8700 0.8800 84,755 +0.00(+0.00%)
Jul 29, 2014 0.8900 0.8900 0.8800 0.8800 72,694 -0.01(-1.12%)
Jul 28, 2014 0.9000 0.9000 0.8800 0.8900 51,652 -0.01(-1.11%)
Jul 25, 2014 0.8900 0.9000 0.8600 0.9000 47,150 +0.00(+0.00%)
Jul 24, 2014 0.8900 0.9000 0.8600 0.9000 64,525 +0.03(+3.45%)
Jul 23, 2014 0.8900 0.8900 0.8700 0.8700 59,466 -0.01(-1.14%)
Jul 22, 2014 0.9000 0.9000 0.8800 0.8800 32,235 -0.02(-2.22%)
Jul 21, 2014 0.8900 0.9000 0.8800 0.9000 52,118 +0.01(+1.12%)
Jul 18, 2014 0.9200 0.9200 0.8900 0.8900 58,489 +0.00(+0.00%)
Jul 17, 2014 0.9000 0.9200 0.8900 0.8900 710,207 +0.00(+0.00%)
Jul 16, 2014 0.8700 0.9100 0.8700 0.8900 48,200 +0.02(+2.30%)
Jul 15, 2014 0.9600 0.9600 0.8700 0.8700 366,216 -0.07(-7.45%)
Jul 14, 2014 0.9600 0.9600 0.9400 0.9400 106,482 -0.04(-4.08%)
Jul 11, 2014 0.9500 0.9800 0.9400 0.9800 411,674 +0.04(+4.26%)
Jul 10, 2014 0.9500 0.9600 0.9400 0.9400 288,591 +0.01(+1.08%)
Jul 09, 2014 0.9200 0.9600 0.9000 0.9300 1,254,640 -0.09(-8.82%)
Jul 08, 2014 1.010 1.030 1.000 1.020 157,850 +0.02(+2.00%)
Jul 07, 2014 0.9900 1.010 0.9800 1.000 81,345 +0.02(+2.04%)
Jul 04, 2014 1.000 1.000 0.9600 0.9800 22,900 +0.00(+0.00%)
Jul 03, 2014 1.010 1.010 0.9700 0.9800 84,990 -0.02(-2.00%)
Jul 02, 2014 1.020 1.020 0.9800 1.000 64,830 -0.01(-0.99%)
Jun 30, 2014 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 27, 2014 0.9500 1.010 0.9300 1.010 110,100 +0.05(+5.21%)
Jun 26, 2014 0.9700 0.9800 0.9500 0.9600 37,570 -0.02(-2.04%)
Jun 25, 2014 0.9800 1.000 0.9600 0.9800 53,130 +0.02(+2.08%)
Jun 24, 2014 1.080 1.080 0.9400 0.9600 126,983 -0.10(-9.43%)
Jun 23, 2014 1.000 1.060 0.9800 1.060 124,054 +0.06(+6.00%)
Jun 20, 2014 0.9900 1.040 0.9800 1.000 54,350 -0.02(-1.96%)
Jun 19, 2014 0.9200 1.020 0.9200 1.020 534,975 +0.11(+12.09%)
Jun 18, 2014 0.8900 0.9200 0.8800 0.9100 93,560 +0.01(+1.11%)
Jun 17, 2014 0.8900 0.9000 0.8700 0.9000 30,435 +0.01(+1.12%)
Jun 16, 2014 0.8900 0.8900 0.8600 0.8900 158,413 +0.02(+2.30%)
Jun 13, 2014 0.9000 0.9000 0.8700 0.8700 29,400 -0.04(-4.40%)
Jun 12, 2014 0.8800 0.9100 0.8500 0.9100 203,974 +0.04(+4.60%)
Jun 11, 2014 0.8500 0.9000 0.8500 0.8700 477,174 +0.02(+2.35%)
Jun 10, 2014 0.8500 0.8500 0.8400 0.8500 46,576 +0.00(+0.00%)
Jun 06, 2014 0.8600 0.8600 0.8400 0.8500 14,850 +0.01(+1.19%)
Jun 05, 2014 0.8500 0.8600 0.8400 0.8400 45,650 -0.01(-1.18%)
Jun 04, 2014 0.8500 0.8500 0.8400 0.8500 12,826 +0.00(+0.00%)
Jun 03, 2014 0.8300 0.8700 0.8300 0.8500 22,400 +0.02(+2.41%)
Jun 02, 2014 0.8300 0.8500 0.8300 0.8300 38,660 -0.02(-2.35%)
May 30, 2014 0.8500 0.8500 0.8300 0.8500 54,214 +0.00(+0.00%)
May 29, 2014 0.8300 0.8500 0.8300 0.8500 46,072 +0.00(+0.00%)
May 28, 2014 0.8800 0.8800 0.8500 0.8500 114,868 -0.03(-3.41%)
May 27, 2014 0.8800 0.8800 0.8500 0.8800 69,395 -0.02(-2.22%)
May 26, 2014 0.8900 0.9000 0.8800 0.9000 20,566 +0.01(+1.12%)
May 23, 2014 0.9000 0.9000 0.8900 0.8900 42,715 -0.01(-1.11%)
May 22, 2014 0.8900 0.9000 0.8900 0.9000 39,358 +0.00(+0.00%)
May 21, 2014 0.9100 0.9100 0.8900 0.9000 34,744 -0.01(-1.10%)
May 20, 2014 0.9200 0.9200 0.9000 0.9100 24,768 +0.00(+0.00%)
May 16, 2014 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
May 15, 2014 0.9300 0.9300 0.8700 0.9100 134,410 -0.02(-2.15%)
May 14, 2014 0.9400 0.9500 0.9200 0.9300 76,875 -0.01(-1.06%)
May 13, 2014 0.9600 0.9800 0.9300 0.9400 236,004 -0.01(-1.05%)
May 12, 2014 0.9700 0.9800 0.9300 0.9500 121,893 +0.03(+3.26%)
May 09, 2014 0.9300 0.9300 0.8900 0.9200 19,800 +0.01(+1.10%)
May 08, 2014 0.9000 0.9100 0.8900 0.9100 16,988 -0.01(-1.09%)
May 07, 2014 0.9700 0.9700 0.8600 0.9200 67,731 -0.04(-4.17%)
May 06, 2014 0.9800 0.9800 0.9500 0.9600 51,414 +0.00(+0.00%)
May 05, 2014 0.9500 0.9800 0.9400 0.9600 91,250 +0.03(+3.23%)
May 02, 2014 0.9000 0.9300 0.8900 0.9300 44,340 +0.03(+3.33%)
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.