Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadente Copper Corp (TSX: DNT )

0.1300 UNCHANGED
Last Price Updated: 3:55 PM EDT, May 18, 2023 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, 2012 1.010 1.030 1.000 1.000 129,839 -0.01(-0.99%)
Jan 30, 2012 1.000 1.020 0.9900 1.010 177,107 -0.01(-0.98%)
Jan 27, 2012 1.040 1.050 1.010 1.020 400,704 -0.01(-0.97%)
Jan 26, 2012 1.060 1.070 1.020 1.030 367,406 -0.02(-1.90%)
Jan 25, 2012 1.020 1.050 1.020 1.050 176,278 +0.01(+0.96%)
Jan 24, 2012 1.020 1.050 1.020 1.040 76,345 +0.01(+0.97%)
Jan 23, 2012 1.080 1.080 1.030 1.030 146,201 -0.02(-1.90%)
Jan 20, 2012 1.020 1.050 1.000 1.050 187,098 +0.03(+2.94%)
Jan 19, 2012 1.080 1.080 1.010 1.020 235,700 -0.04(-3.77%)
Jan 18, 2012 1.060 1.070 1.030 1.060 131,146 +0.00(+0.00%)
Jan 17, 2012 1.040 1.100 1.040 1.060 541,452 +0.03(+2.91%)
Jan 16, 2012 0.9900 1.040 0.9900 1.030 161,986 +0.03(+3.00%)
Jan 13, 2012 1.000 1.000 0.9600 1.000 143,593 +0.00(+0.00%)
Jan 12, 2012 0.9800 1.010 0.9800 1.000 319,671 +0.05(+5.26%)
Jan 11, 2012 0.9500 0.9800 0.9400 0.9500 129,550 -0.01(-1.04%)
Jan 10, 2012 0.9600 0.9800 0.9400 0.9600 198,422 +0.01(+1.05%)
Jan 09, 2012 0.9500 0.9500 0.9400 0.9500 142,429 +0.01(+1.06%)
Jan 06, 2012 0.9400 0.9500 0.9200 0.9400 171,571 -0.03(-3.09%)
Jan 05, 2012 0.9800 0.9800 0.9200 0.9700 203,950 +0.00(+0.00%)
Jan 04, 2012 1.000 1.020 0.9600 0.9700 160,500 +0.00(+0.00%)
Dec 30, 2011 0.9500 0.9900 0.9200 0.9700 370,375 +0.05(+5.43%)
Dec 29, 2011 0.9500 0.9500 0.9200 0.9200 312,014 -0.03(-3.16%)
Dec 28, 2011 0.9900 0.9900 0.9200 0.9500 476,687 -0.05(-5.00%)
Dec 23, 2011 0.9000 1.000 1.000 1.000 404,946 +0.10(+11.11%)
Dec 21, 2011 0.8900 0.9200 0.8700 0.9000 870,883 +0.01(+1.12%)
Dec 20, 2011 0.9500 0.9600 0.8700 0.8900 972,417 -0.08(-8.25%)
Dec 19, 2011 1.010 1.010 0.9300 0.9700 482,486 -0.05(-4.90%)
Dec 16, 2011 1.020 1.050 1.000 1.020 184,713 +0.00(+0.00%)
Dec 15, 2011 0.9700 1.020 0.9700 1.020 143,724 +0.08(+8.51%)
Dec 14, 2011 0.9900 1.000 0.9400 0.9400 631,133 -0.06(-6.00%)
Dec 13, 2011 1.050 1.070 1.000 1.000 660,590 -0.04(-3.85%)
Dec 12, 2011 1.130 1.130 1.040 1.040 688,147 -0.12(-10.34%)
Dec 09, 2011 1.120 1.170 1.110 1.160 128,306 +0.03(+2.65%)
Dec 08, 2011 1.170 1.170 1.110 1.130 127,325 -0.05(-4.24%)
Dec 07, 2011 1.180 1.230 1.140 1.180 226,877 +0.02(+1.72%)
Dec 06, 2011 1.250 1.270 1.160 1.160 744,359 -0.11(-8.66%)
Dec 05, 2011 1.260 1.320 1.260 1.270 189,663 +0.00(+0.00%)
Dec 02, 2011 1.260 1.350 1.260 1.270 275,915 +0.01(+0.79%)
Dec 01, 2011 1.280 1.280 1.230 1.260 114,100 -0.01(-0.79%)
Nov 30, 2011 1.230 1.300 1.230 1.270 251,333 +0.02(+1.60%)
Nov 29, 2011 1.260 1.270 1.220 1.250 167,327 -0.01(-0.79%)
Nov 28, 2011 1.250 1.270 1.250 1.260 114,144 +0.04(+3.28%)
Nov 25, 2011 1.250 1.260 1.220 1.220 152,219 -0.04(-3.17%)
Nov 24, 2011 1.230 1.270 1.230 1.260 82,800 +0.02(+1.61%)
Nov 23, 2011 1.280 1.280 1.210 1.240 116,052 -0.04(-3.13%)
Nov 22, 2011 1.290 1.310 1.270 1.280 122,411 -0.01(-0.78%)
Nov 21, 2011 1.280 1.310 1.170 1.290 197,556 +0.00(+0.00%)
Nov 18, 2011 1.310 1.320 1.270 1.290 79,437 -0.02(-1.53%)
Nov 17, 2011 1.370 1.380 1.250 1.310 262,971 -0.09(-6.43%)
Nov 16, 2011 1.450 1.450 1.400 1.400 386,703 -0.05(-3.45%)
Nov 15, 2011 1.360 1.450 1.360 1.450 179,649 +0.09(+6.62%)
Nov 14, 2011 1.420 1.420 1.330 1.360 146,313 -0.05(-3.55%)
Nov 11, 2011 1.430 1.490 1.400 1.410 953,120 +0.02(+1.44%)
Nov 10, 2011 1.270 1.420 1.230 1.390 1,596,069 +0.17(+13.93%)
Nov 09, 2011 1.290 1.300 1.200 1.220 242,425 -0.13(-9.63%)
Nov 08, 2011 1.100 1.350 1.100 1.350 808,810 +0.26(+23.85%)
Nov 07, 2011 1.080 1.110 1.080 1.090 62,821 -0.02(-1.80%)
Nov 04, 2011 1.120 1.130 1.080 1.110 78,703 -0.01(-0.89%)
Nov 03, 2011 1.150 1.150 1.100 1.120 119,281 -0.01(-0.88%)
Nov 02, 2011 1.100 1.140 1.100 1.130 173,084 +0.02(+1.80%)
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.