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 30, 2015 0.9200 1.030 0.8800 1.030 1,203,687 +0.12(+13.19%)
Jan 29, 2015 0.9400 0.9400 0.8700 0.9100 582,856 -0.03(-3.19%)
Jan 28, 2015 1.000 1.020 0.9400 0.9400 1,709,558 -0.05(-5.05%)
Jan 27, 2015 0.9100 1.000 0.9100 0.9900 1,721,585 +0.12(+13.79%)
Jan 26, 2015 0.9100 0.9200 0.8300 0.8700 415,452 -0.06(-6.45%)
Jan 23, 2015 0.9200 0.9300 0.8700 0.9300 290,703 +0.01(+1.09%)
Jan 22, 2015 0.9200 0.9300 0.9000 0.9200 180,551 +0.01(+1.10%)
Jan 21, 2015 0.9300 0.9400 0.9000 0.9100 258,698 +0.01(+1.11%)
Jan 20, 2015 0.9100 0.9500 0.9000 0.9000 567,671 +0.00(+0.00%)
Jan 19, 2015 0.9100 0.9100 0.8700 0.9000 171,850 +0.03(+3.45%)
Jan 16, 2015 0.8700 0.8900 0.8600 0.8700 326,026 +0.02(+2.35%)
Jan 15, 2015 0.8700 0.8500 275,845 +0.04(+4.94%)
Jan 14, 2015 0.8100 0.8200 0.7600 0.8100 248,827 +0.03(+3.85%)
Jan 13, 2015 0.7900 0.8400 0.7600 0.7800 483,207 -0.01(-1.27%)
Jan 12, 2015 0.7900 0.8200 0.7600 0.7900 220,551 +0.02(+2.60%)
Jan 09, 2015 0.7700 0.7800 0.7500 0.7700 235,232 +0.03(+4.05%)
Jan 08, 2015 0.7600 0.7600 0.7400 0.7400 316,131 -0.01(-1.33%)
Jan 07, 2015 0.7500 0.7500 0.7300 0.7500 151,150 +0.01(+1.35%)
Jan 06, 2015 0.7500 0.7500 0.7300 0.7400 148,600 +0.00(+0.00%)
Jan 05, 2015 0.7300 0.7500 0.7300 0.7400 58,200 +0.00(+0.00%)
Jan 02, 2015 0.7300 0.7500 0.7100 0.7400 50,100 +0.00(+0.00%)
Dec 31, 2014 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Dec 30, 2014 0.6900 0.7300 0.6800 0.7000 136,805 +0.03(+4.48%)
Dec 29, 2014 0.6900 0.6900 0.6700 0.6700 50,420 -0.01(-1.47%)
Dec 24, 2014 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Dec 23, 2014 0.6700 0.7100 0.6500 0.6700 68,950 +0.00(+0.00%)
Dec 22, 2014 0.6700 0.6900 0.6700 0.6700 88,630 -0.02(-2.90%)
Dec 19, 2014 0.6500 0.7000 0.6500 0.6900 82,600 +0.04(+6.15%)
Dec 18, 2014 0.6700 0.6800 0.6500 0.6500 82,390 -0.01(-1.52%)
Dec 17, 2014 0.6200 0.6600 0.6200 0.6600 82,831 +0.02(+3.13%)
Dec 16, 2014 0.6100 0.6400 48,416 +0.03(+4.92%)
Dec 15, 2014 0.6400 0.6700 0.6100 0.6100 128,100 -0.03(-4.69%)
Dec 12, 2014 0.6500 0.6500 0.6100 0.6400 42,500 -0.01(-1.54%)
Dec 11, 2014 0.6600 0.6800 0.6500 0.6500 97,250 +0.01(+1.56%)
Dec 10, 2014 0.6900 0.6900 0.6300 0.6400 2,630,077 -0.03(-4.48%)
Dec 09, 2014 0.6500 0.7000 0.6500 0.6700 131,751 +0.03(+4.69%)
Dec 08, 2014 0.6400 0.6400 0.6100 0.6400 170,975 +0.02(+3.23%)
Dec 05, 2014 0.6500 0.6500 0.6200 0.6200 160,388 -0.01(-1.59%)
Dec 04, 2014 0.6600 0.6600 0.6300 0.6300 75,707 -0.03(-4.55%)
Dec 03, 2014 0.6500 0.6600 0.6400 0.6600 178,700 +0.02(+3.13%)
Dec 02, 2014 0.6600 0.6700 0.6400 0.6400 122,074 -0.02(-3.03%)
Dec 01, 2014 0.6400 0.6700 0.6400 0.6600 90,442 +0.02(+3.13%)
Nov 28, 2014 0.6900 0.6900 0.6300 0.6400 138,119 -0.01(-1.54%)
Nov 27, 2014 0.6900 0.7000 0.6500 0.6500 114,435 -0.03(-4.41%)
Nov 26, 2014 0.7000 0.7000 0.6800 0.6800 452,378 -0.02(-2.86%)
Nov 25, 2014 0.6600 0.7000 0.6600 0.7000 36,400 +0.03(+4.48%)
Nov 24, 2014 0.6700 0.6700 0.6700 0.6700 2,800 +0.00(+0.00%)
Nov 21, 2014 0.7200 0.7200 0.6600 0.6700 133,350 -0.03(-4.29%)
Nov 20, 2014 0.7300 0.7300 0.7000 0.7000 53,425 -0.01(-1.41%)
Nov 19, 2014 0.7500 0.7500 0.7000 0.7100 116,976 -0.03(-4.05%)
Nov 18, 2014 0.7000 0.7400 0.6900 0.7400 199,255 +0.07(+10.45%)
Nov 17, 2014 0.6400 0.6700 0.6300 0.6700 117,970 +0.04(+6.35%)
Nov 14, 2014 0.6200 0.6300 0.5800 0.6300 109,158 +0.03(+5.00%)
Nov 13, 2014 0.5800 0.6100 0.5800 0.6000 167,300 +0.02(+3.45%)
Nov 12, 2014 0.5800 0.6200 0.5800 0.5800 59,280 -0.01(-1.69%)
Nov 11, 2014 0.5600 0.5900 0.5600 0.5900 168,050 +0.04(+7.27%)
Nov 10, 2014 0.5800 0.5800 0.5500 0.5500 220,240 +0.00(+0.00%)
Nov 07, 2014 0.5300 0.5800 0.5200 0.5500 396,960 +0.04(+7.84%)
Nov 06, 2014 0.5100 0.5400 0.5100 0.5100 205,430 +0.01(+2.00%)
Nov 05, 2014 0.5100 0.5600 0.5000 0.5000 238,010 -0.03(-5.66%)
Nov 04, 2014 0.5500 0.5600 0.5100 0.5300 156,500 -0.02(-3.64%)
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.