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 (%)
Oct 31, 2013 0.2200 0.2200 0.2200 0.2200 5,300 -0.01(-2.22%)
Oct 30, 2013 0.2250 0.2250 0.2200 0.2250 39,455 +0.00(+0.00%)
Oct 28, 2013 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 25, 2013 0.2350 0.2350 0.2250 0.2250 10,900 -0.02(-8.16%)
Oct 24, 2013 0.2300 0.2450 0.2300 0.2450 146,001 +0.01(+6.52%)
Oct 23, 2013 0.2300 0.2300 0.2300 0.2300 4,042 +0.00(+0.00%)
Oct 22, 2013 0.2400 0.2400 0.2200 0.2300 76,908 +0.00(+0.00%)
Oct 21, 2013 0.2300 0.2300 0.2250 0.2300 101,548 +0.00(+0.00%)
Oct 18, 2013 0.2400 0.2400 0.2300 0.2300 80,457 -0.01(-4.17%)
Oct 17, 2013 0.2350 0.2400 0.2350 0.2400 8,020 +0.01(+4.35%)
Oct 16, 2013 0.2400 0.2400 0.2300 0.2300 48,555 -0.00(-2.13%)
Oct 15, 2013 0.2350 0.2350 0.2350 0.2350 35,335 -0.01(-2.08%)
Oct 11, 2013 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Oct 10, 2013 0.2450 0.2550 0.2400 0.2450 163,357 +0.00(+0.00%)
Oct 09, 2013 0.2550 0.2550 0.2450 0.2450 32,280 +0.01(+2.08%)
Oct 08, 2013 0.2400 0.2550 0.2400 0.2400 44,551 -0.02(-5.88%)
Oct 07, 2013 0.2450 0.2550 0.2450 0.2550 31,800 -0.01(-1.92%)
Oct 04, 2013 0.2400 0.2600 0.2400 0.2600 15,686 +0.02(+6.12%)
Oct 03, 2013 0.2400 0.2550 0.2350 0.2450 121,750 +0.01(+4.26%)
Oct 02, 2013 0.2400 0.2600 0.2350 0.2350 83,300 -0.03(-9.62%)
Oct 01, 2013 0.2500 0.2600 0.2400 0.2600 237,000 +0.00(+0.00%)
Sep 27, 2013 0.2550 0.2600 0.2550 0.2600 95,200 +0.01(+4.00%)
Sep 26, 2013 0.2600 0.2600 0.2500 0.2500 48,791 -0.02(-5.66%)
Sep 25, 2013 0.2750 0.2750 0.2500 0.2650 40,482 -0.01(-1.85%)
Sep 24, 2013 0.2700 0.2700 0.2400 0.2700 209,040 +0.01(+3.85%)
Sep 23, 2013 0.2600 0.2700 0.2600 0.2600 36,006 -0.01(-3.70%)
Sep 20, 2013 0.2650 0.2700 0.2600 0.2700 51,000 +0.01(+3.85%)
Sep 19, 2013 0.2800 0.3150 0.2600 0.2600 69,110 -0.01(-1.89%)
Sep 18, 2013 0.2500 0.2650 0.2450 0.2650 43,570 +0.02(+8.16%)
Sep 17, 2013 0.2600 0.2600 0.2450 0.2450 12,500 +0.00(+0.00%)
Sep 16, 2013 0.2650 0.2650 0.2450 0.2450 9,000 +0.01(+2.08%)
Sep 13, 2013 0.2450 0.2450 0.2400 0.2400 6,030 -0.01(-4.00%)
Sep 12, 2013 0.2650 0.2650 0.2500 0.2500 24,100 -0.03(-9.09%)
Sep 11, 2013 0.2650 0.2750 0.2600 0.2750 47,700 +0.01(+1.85%)
Sep 10, 2013 0.2500 0.2700 0.2500 0.2700 191,350 +0.02(+8.00%)
Sep 09, 2013 0.2550 0.2600 0.2200 0.2500 338,882 -0.02(-7.41%)
Sep 06, 2013 0.2650 0.2850 0.2650 0.2700 10,800 +0.00(+0.00%)
Sep 05, 2013 0.2700 0.2700 0.2700 0.2700 1,160 +0.00(+0.00%)
Sep 04, 2013 0.2800 0.2800 0.2700 0.2700 27,643 +0.00(+0.00%)
Sep 03, 2013 0.2900 0.2900 0.2700 0.2700 58,300 -0.02(-6.90%)
Aug 30, 2013 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Aug 29, 2013 0.3000 0.3000 0.2650 0.2800 70,500 +0.00(+0.00%)
Aug 28, 2013 0.3150 0.3150 0.2800 0.2800 58,922 -0.02(-6.67%)
Aug 27, 2013 0.2700 0.3200 0.2700 0.3000 345,850 +0.03(+11.11%)
Aug 26, 2013 0.2450 0.2750 0.2450 0.2700 123,237 +0.04(+14.89%)
Aug 23, 2013 0.2150 0.2350 0.2000 0.2350 96,830 +0.01(+6.82%)
Aug 22, 2013 0.2200 0.2250 0.2200 0.2200 88,025 +0.00(+0.00%)
Aug 21, 2013 0.2100 0.2200 0.1950 0.2200 282,600 +0.01(+4.76%)
Aug 20, 2013 0.2400 0.2400 0.2050 0.2100 124,500 -0.02(-6.67%)
Aug 19, 2013 0.2350 0.2350 0.2250 0.2250 56,450 -0.01(-4.26%)
Aug 16, 2013 0.2350 0.2450 0.2350 0.2350 35,980 +0.00(+0.00%)
Aug 15, 2013 0.2000 0.2350 0.1900 0.2350 109,200 +0.04(+23.68%)
Aug 14, 2013 0.1700 0.1900 0.1700 0.1900 163,700 +0.02(+8.57%)
Aug 13, 2013 0.1850 0.1850 0.1700 0.1750 114,000 -0.01(-2.78%)
Aug 12, 2013 0.1700 0.1800 0.1700 0.1800 62,913 +0.01(+5.88%)
Aug 09, 2013 0.1750 0.1750 0.1650 0.1700 108,000 +0.01(+3.03%)
Aug 08, 2013 0.1700 0.1700 0.1650 0.1650 81,738 +0.00(+0.00%)
Aug 07, 2013 0.1700 0.1800 0.1600 0.1650 220,600 +0.00(+0.00%)
Aug 06, 2013 0.1750 0.1800 0.1650 0.1650 230,206 -0.01(-8.33%)
Aug 02, 2013 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
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.