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 (%)
Sep 29, 2017 1.350 1.370 1.330 1.340 376,536 -0.02(-1.47%)
Sep 28, 2017 1.370 1.400 1.350 1.360 152,404 -0.02(-1.45%)
Sep 27, 2017 1.410 1.410 1.350 1.380 125,909 -0.03(-2.13%)
Sep 26, 2017 1.440 1.440 1.410 1.410 125,318 -0.04(-2.76%)
Sep 25, 2017 1.500 1.500 1.450 1.450 79,030 -0.02(-1.36%)
Sep 22, 2017 1.500 1.510 1.460 1.470 59,625 -0.03(-2.00%)
Sep 21, 2017 1.530 1.530 1.500 1.500 44,349 -0.03(-1.96%)
Sep 20, 2017 1.530 1.560 1.530 1.530 51,840 -0.03(-1.92%)
Sep 19, 2017 1.580 1.620 1.520 1.560 387,354 -0.02(-1.27%)
Sep 18, 2017 1.600 1.640 1.580 1.580 367,520 -0.07(-4.24%)
Sep 15, 2017 1.630 1.650 1.580 1.650 218,611 +0.00(+0.00%)
Sep 14, 2017 1.560 1.650 1.560 1.650 711,370 +0.06(+3.77%)
Sep 13, 2017 1.630 1.630 1.580 1.590 122,560 -0.02(-1.24%)
Sep 12, 2017 1.590 1.610 1.540 1.610 174,079 +0.02(+1.26%)
Sep 11, 2017 1.640 1.650 1.570 1.590 212,832 -0.08(-4.79%)
Sep 08, 2017 1.650 1.670 1.620 1.670 192,073 +0.02(+1.21%)
Sep 07, 2017 1.630 1.670 1.620 1.650 81,218 +0.01(+0.61%)
Sep 06, 2017 1.650 1.650 1.620 1.640 63,897 -0.03(-1.80%)
Sep 05, 2017 1.670 1.670 1.610 1.670 183,054 -0.02(-1.18%)
Sep 01, 2017 1.680 1.690 1.650 1.690 59,220 +0.07(+4.32%)
Aug 31, 2017 1.620 1.680 1.600 1.620 309,473 -0.03(-1.82%)
Aug 30, 2017 1.630 1.660 1.600 1.650 96,816 +0.01(+0.61%)
Aug 29, 2017 1.640 1.650 1.630 1.640 103,700 -0.01(-0.61%)
Aug 28, 2017 1.640 1.650 1.610 1.650 84,950 +0.03(+1.85%)
Aug 25, 2017 1.650 1.650 1.620 1.620 58,041 -0.03(-1.82%)
Aug 24, 2017 1.630 1.650 1.600 1.650 174,019 +0.03(+1.85%)
Aug 23, 2017 1.580 1.630 1.580 1.620 96,466 +0.03(+1.89%)
Aug 22, 2017 1.570 1.590 1.550 1.590 106,847 +0.02(+1.27%)
Aug 21, 2017 1.580 1.590 1.570 1.570 49,868 +0.00(+0.00%)
Aug 18, 2017 1.590 1.590 1.550 1.570 520,033 +0.00(+0.00%)
Aug 17, 2017 1.540 1.590 1.520 1.570 247,225 +0.02(+1.29%)
Aug 16, 2017 1.570 1.570 1.530 1.550 43,185 +0.00(+0.00%)
Aug 15, 2017 1.520 1.560 1.520 1.550 38,572 -0.01(-0.64%)
Aug 14, 2017 1.570 1.570 1.520 1.560 201,295 +0.00(+0.00%)
Aug 11, 2017 1.550 1.580 1.530 1.560 216,330 +0.02(+1.30%)
Aug 10, 2017 1.590 1.590 1.520 1.540 207,100 -0.04(-2.53%)
Aug 09, 2017 1.520 1.600 1.490 1.580 226,830 +0.08(+5.33%)
Aug 08, 2017 1.470 1.500 1.450 1.500 106,625 +0.02(+1.35%)
Aug 04, 2017 1.480 1.490 1.470 1.480 93,392 +0.04(+2.78%)
Aug 03, 2017 1.510 1.530 1.420 1.440 579,287 -0.06(-4.00%)
Aug 02, 2017 1.480 1.530 1.470 1.500 945,855 +0.00(+0.00%)
Aug 01, 2017 1.560 1.560 1.500 1.500 146,209 -0.05(-3.23%)
Jul 31, 2017 1.590 1.590 1.520 1.550 321,362 -0.03(-1.90%)
Jul 28, 2017 1.610 1.620 1.540 1.580 283,031 -0.01(-0.63%)
Jul 27, 2017 1.620 1.620 1.570 1.590 195,298 -0.02(-1.24%)
Jul 26, 2017 1.590 1.610 1.590 1.610 56,312 -0.01(-0.62%)
Jul 25, 2017 1.620 1.650 1.600 1.620 101,922 -0.01(-0.61%)
Jul 24, 2017 1.640 1.650 1.580 1.630 246,843 +0.00(+0.00%)
Jul 21, 2017 1.600 1.640 1.570 1.630 266,900 +0.04(+2.52%)
Jul 20, 2017 1.510 1.600 1.510 1.590 1,602,035 +0.08(+5.30%)
Jul 19, 2017 1.500 1.545 1.500 1.510 110,100 +0.01(+0.67%)
Jul 18, 2017 1.480 1.540 1.480 1.500 279,442 +0.00(+0.00%)
Jul 17, 2017 1.540 1.550 1.490 1.500 118,658 -0.03(-1.96%)
Jul 14, 2017 1.500 1.560 1.480 1.530 182,641 +0.04(+2.68%)
Jul 13, 2017 1.570 1.570 1.490 1.490 69,708 -0.05(-3.25%)
Jul 12, 2017 1.550 1.560 1.520 1.540 62,130 +0.00(+0.00%)
Jul 11, 2017 1.550 1.550 1.510 1.540 100,315 +0.01(+0.65%)
Jul 10, 2017 1.500 1.530 1.450 1.530 542,424 -0.01(-0.65%)
Jul 07, 2017 1.590 1.600 1.510 1.540 75,900 -0.05(-3.14%)
Jul 06, 2017 1.580 1.640 1.580 1.590 119,498 -0.02(-1.24%)
Jul 05, 2017 1.580 1.630 1.580 1.610 145,605 +0.01(+0.63%)
Jul 04, 2017 1.650 1.650 1.590 1.600 59,581 -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.