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

Cadente Copper Corp (TSX: DNT )

N/A 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 30, 2015 0.0450 0.0500 0.0450 0.0500 17,193 +0.00(+0.00%)
Oct 29, 2015 0.0500 0.0500 0.0500 0.0500 440,500 +0.00(+0.00%)
Oct 28, 2015 0.0550 0.0550 0.0500 0.0500 14,230 +0.00(+0.00%)
Oct 27, 2015 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Oct 26, 2015 0.0500 0.0500 0.0500 0.0500 200,000 +0.00(+0.00%)
Oct 22, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 21, 2015 0.0500 0.0550 0.0500 0.0550 343,700 +0.00(+0.00%)
Oct 20, 2015 0.0500 0.0550 0.0500 0.0550 338,000 +0.00(+10.00%)
Oct 19, 2015 0.0500 0.0550 0.0500 0.0500 18,800 +0.00(+0.00%)
Oct 16, 2015 0.0500 0.0500 0.0500 0.0500 113,795 +0.00(+0.00%)
Oct 14, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 13, 2015 0.0500 0.0600 0.0500 0.0500 63,800 -0.00(-9.09%)
Oct 09, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Oct 08, 2015 0.0450 0.0450 0.0450 0.0450 2,826 +0.00(+0.00%)
Oct 07, 2015 0.0450 0.0450 0.0400 0.0450 536,500 +0.00(+12.50%)
Oct 05, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 01, 2015 0.0450 0.0450 0.0450 143 +0.00(+0.00%)
Sep 30, 2015 0.0450 0.0450 0.0450 0.0450 74,000 +0.00(+0.00%)
Sep 29, 2015 0.0500 0.0500 0.0450 0.0450 20,900 -0.01(-10.00%)
Sep 25, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 24, 2015 0.0500 0.0500 0.0500 0.0500 4,475 +0.01(+11.11%)
Sep 22, 2015 0.0450 0.0450 0.0450 1,450 -0.01(-10.00%)
Sep 21, 2015 0.0450 0.0500 0.0450 0.0500 68,000 +0.00(+0.00%)
Sep 18, 2015 0.0500 0.0500 0.0500 0.0500 175,000 -0.00(-9.09%)
Sep 17, 2015 0.0550 0.0550 0.0500 0.0550 192,700 -0.00(-8.33%)
Sep 16, 2015 0.0550 0.0600 0.0550 0.0600 89,000 -0.01(-7.69%)
Sep 15, 2015 0.0550 0.0650 0.0550 0.0650 12,100 +0.00(+0.00%)
Sep 14, 2015 0.0600 0.0650 0.0600 0.0650 31,300 +0.01(+18.18%)
Sep 10, 2015 0.0550 0.0550 0.0550 100 -0.00(-8.33%)
Sep 09, 2015 0.0600 0.0600 0.0550 0.0600 54,000 +0.00(+0.00%)
Sep 08, 2015 0.0550 0.0600 0.0550 0.0600 134,900 +0.00(+9.09%)
Sep 04, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 03, 2015 0.0600 0.0600 0.0550 0.0550 83,565 +0.00(+0.00%)
Sep 01, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 31, 2015 0.0550 0.0550 0.0550 0.0550 50,400 +0.00(+0.00%)
Aug 28, 2015 0.0550 0.0550 0.0550 0.0550 6,800 +0.01(+22.22%)
Aug 27, 2015 0.0550 0.0550 0.0450 0.0450 18,030 -0.01(-18.18%)
Aug 26, 2015 0.0550 0.0550 0.0450 0.0550 17,500 +0.00(+0.00%)
Aug 24, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 21, 2015 0.0600 0.0600 0.0550 0.0550 34,200 -0.00(-8.33%)
Aug 20, 2015 0.0550 0.0600 0.0550 0.0600 10,000 +0.00(+0.00%)
Aug 17, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 14, 2015 0.0550 0.0600 0.0550 0.0600 10,100 +0.00(+9.09%)
Aug 13, 2015 0.0550 0.0550 0.0550 0.0550 6,785 +0.00(+0.00%)
Aug 12, 2015 0.0550 0.0550 0.0550 0.0550 47,030 +0.00(+0.00%)
Aug 11, 2015 0.0550 0.0550 0.0550 0.0550 97,000 +0.00(+0.00%)
Aug 10, 2015 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Aug 07, 2015 0.0550 0.0550 0.0550 0.0550 25,800 +0.00(+10.00%)
Aug 06, 2015 0.0550 0.0550 0.0500 0.0500 146,000 -0.01(-23.08%)
Aug 05, 2015 0.0600 0.0750 0.0600 0.0650 136,000 +0.01(+8.33%)
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.