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 29, 2021 0.1850 0.2050 0.1800 0.1800 75,739 -0.01(-2.70%)
Jan 28, 2021 0.1700 0.1850 0.1650 0.1850 146,510 +0.01(+8.82%)
Jan 27, 2021 0.1800 0.1800 0.1650 0.1700 279,274 -0.01(-5.56%)
Jan 26, 2021 0.1800 0.1800 0.1750 0.1800 209,067 +0.00(+0.00%)
Jan 25, 2021 0.1900 0.1900 0.1750 0.1800 457,717 -0.02(-7.69%)
Jan 22, 2021 0.2050 0.2050 0.1900 0.1950 169,759 -0.01(-2.50%)
Jan 21, 2021 0.2000 0.2100 0.2000 0.2000 162,777 +0.00(+0.00%)
Jan 20, 2021 0.2250 0.2250 0.2000 0.2000 249,368 -0.01(-4.76%)
Jan 19, 2021 0.2000 0.2100 0.2000 0.2100 41,247 +0.01(+2.44%)
Jan 18, 2021 0.2100 0.2100 0.2000 0.2050 156,037 -0.01(-2.38%)
Jan 15, 2021 0.2000 0.2200 0.2000 0.2100 148,756 +0.01(+2.44%)
Jan 14, 2021 0.2300 0.2350 0.2050 0.2050 284,999 -0.02(-8.89%)
Jan 13, 2021 0.2300 0.2350 0.1950 0.2250 294,600 -0.01(-2.17%)
Jan 12, 2021 0.2200 0.2350 0.2150 0.2300 231,146 +0.01(+2.22%)
Jan 11, 2021 0.2350 0.2400 0.2150 0.2250 481,752 -0.01(-4.26%)
Jan 08, 2021 0.2500 0.2500 0.2100 0.2350 862,645 -0.02(-6.00%)
Jan 07, 2021 0.2500 0.2650 0.2200 0.2500 1,096,426 +0.01(+4.17%)
Jan 06, 2021 0.2250 0.2400 0.2000 0.2400 1,688,432 +0.01(+6.67%)
Jan 05, 2021 0.1750 0.2250 0.1750 0.2250 1,602,252 +0.05(+28.57%)
Jan 04, 2021 0.1500 0.1850 0.1500 0.1750 1,323,760 +0.02(+12.90%)
Dec 31, 2020 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Dec 30, 2020 0.1400 0.1900 0.1350 0.1650 2,096,539 +0.03(+22.22%)
Dec 29, 2020 0.1100 0.1400 0.1100 0.1350 729,092 +0.04(+35.00%)
Dec 24, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 23, 2020 0.1000 0.1050 0.1000 0.1050 39,000 +0.01(+10.53%)
Dec 22, 2020 0.0950 0.0950 0.0950 0.0950 40,000 +0.00(+0.00%)
Dec 21, 2020 0.1050 0.1050 0.0950 0.0950 183,950 -0.01(-9.52%)
Dec 18, 2020 0.1050 0.1050 0.1050 0.1050 155,000 +0.00(+5.00%)
Dec 17, 2020 0.1000 0.1000 0.1000 0.1000 21,000 -0.00(-4.76%)
Dec 16, 2020 0.1050 0.1050 0.1000 0.1050 41,300 +0.00(+5.00%)
Dec 15, 2020 0.1050 0.1050 0.1000 0.1000 54,000 +0.00(+0.00%)
Dec 14, 2020 0.1050 0.1200 0.0950 0.1000 260,000 +0.00(+0.00%)
Dec 11, 2020 0.1000 0.1000 0.1000 0.1000 112,100 +0.00(+0.00%)
Dec 10, 2020 0.1000 0.1000 0.0900 0.1000 197,788 +0.00(+0.00%)
Dec 09, 2020 0.1000 0.1100 0.0900 0.1000 480,000 +0.00(+0.00%)
Dec 08, 2020 0.1000 0.1100 0.0950 0.1000 290,585 +0.00(+0.00%)
Dec 07, 2020 0.0950 0.1000 0.0950 0.1000 131,350 +0.01(+5.26%)
Dec 04, 2020 0.0900 0.0950 0.0850 0.0950 154,329 +0.01(+11.76%)
Dec 03, 2020 0.0900 0.0900 0.0850 0.0850 2,950 +0.00(+0.00%)
Dec 02, 2020 0.0850 0.0850 0.0850 0.0850 1,800 +0.00(+0.00%)
Dec 01, 2020 0.0800 0.0850 0.0800 0.0850 31,300 -0.00(-5.56%)
Nov 30, 2020 0.0850 0.0900 0.0850 0.0900 26,990 +0.00(+0.00%)
Nov 27, 2020 0.0900 0.0900 0.0900 0.0900 7,250 +0.00(+0.00%)
Nov 26, 2020 0.0900 0.0900 0.0900 0.0900 57,000 -0.01(-5.26%)
Nov 25, 2020 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Nov 24, 2020 0.0850 0.0950 0.0850 0.0900 148,200 +0.00(+0.00%)
Nov 23, 2020 0.0850 0.0900 0.0850 0.0900 131,011 +0.00(+5.88%)
Nov 20, 2020 0.0750 0.0850 0.0750 0.0850 19 +0.01(+6.25%)
Nov 19, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Nov 18, 2020 0.0750 0.0800 0.0750 0.0800 72,470 -0.01(-5.88%)
Nov 17, 2020 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Nov 16, 2020 0.0800 0.0850 0.0750 0.0850 8,300 +0.01(+6.25%)
Nov 13, 2020 0.0800 0.0800 0.0750 0.0800 3 +0.00(+0.00%)
Nov 12, 2020 0.0800 0.0800 0.0750 0.0800 151,444 +0.00(+0.00%)
Nov 11, 2020 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Nov 10, 2020 0.0800 0.0850 0.0800 0.0850 3,000 +0.00(+0.00%)
Nov 09, 2020 0.0800 0.0850 0.0800 0.0850 272,300 +0.00(+0.00%)
Nov 06, 2020 0.0750 0.0850 0.0750 0.0850 6 +0.00(+0.00%)
Nov 05, 2020 0.0850 0.0850 0.0850 0.0850 27,850 +0.00(+0.00%)
Nov 04, 2020 0.0800 0.0850 0.0800 0.0850 94,000 -0.00(-5.56%)
Nov 03, 2020 0.0800 0.0900 0.0800 0.0900 138,400 +0.01(+12.50%)
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.