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 (%)
Dec 31, 2012 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Dec 28, 2012 0.3350 0.3750 0.3300 0.3700 141,600 +0.04(+12.12%)
Dec 27, 2012 0.3400 0.3400 0.3250 0.3300 54,225 +0.01(+1.54%)
Dec 24, 2012 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Dec 21, 2012 0.3600 0.3600 0.3200 0.3350 167,675 -0.03(-9.46%)
Dec 20, 2012 0.3750 0.3750 0.3650 0.3700 101,489 -0.01(-2.63%)
Dec 19, 2012 0.3400 0.3900 0.3350 0.3800 203,526 +0.04(+13.43%)
Dec 18, 2012 0.3000 0.3350 0.3000 0.3350 309,300 +0.05(+15.52%)
Dec 17, 2012 0.3050 0.3050 0.2850 0.2900 92,972 +0.00(+0.00%)
Dec 14, 2012 0.2700 0.3100 0.2700 0.2900 53,650 +0.01(+3.57%)
Dec 13, 2012 0.2850 0.2850 0.2800 0.2800 13,800 +0.01(+3.70%)
Dec 12, 2012 0.2700 0.2800 0.2700 0.2700 77,302 +0.01(+1.89%)
Dec 11, 2012 0.2600 0.2750 0.2600 0.2650 103,000 +0.00(+0.00%)
Dec 10, 2012 0.2750 0.2750 0.2650 0.2650 118,100 -0.02(-5.36%)
Dec 07, 2012 0.2850 0.2900 0.2800 0.2800 69,428 -0.01(-5.08%)
Dec 06, 2012 0.2800 0.3000 0.2750 0.2950 358,500 +0.01(+1.72%)
Dec 05, 2012 0.2750 0.3000 0.2750 0.2900 428,400 +0.02(+7.41%)
Dec 04, 2012 0.2750 0.2750 0.2600 0.2700 83,250 -0.01(-5.26%)
Nov 30, 2012 0.2700 0.2850 0.2700 0.2850 62,400 +0.01(+3.64%)
Nov 29, 2012 0.2800 0.2900 0.2700 0.2750 12,700 +0.00(+0.00%)
Nov 28, 2012 0.2700 0.2750 0.2700 0.2750 77,150 +0.00(+0.00%)
Nov 27, 2012 0.2850 0.2900 0.2700 0.2750 232,800 -0.01(-5.17%)
Nov 26, 2012 0.3100 0.3100 0.2850 0.2900 97,800 -0.02(-6.45%)
Nov 24, 2012 0.3100 0.3100 0.3100 0.3100 12,300 +0.00(+0.00%)
Nov 23, 2012 0.3100 0.3100 0.3100 0.3100 12,300 -0.02(-6.06%)
Nov 22, 2012 0.3200 0.3300 0.3150 0.3300 293,950 -0.01(-4.35%)
Nov 21, 2012 0.3500 0.3500 0.3300 0.3450 107,550 -0.02(-5.48%)
Nov 20, 2012 0.3500 0.3650 0.3400 0.3650 92,454 -0.01(-1.35%)
Nov 19, 2012 0.3500 0.3700 0.3500 0.3700 5,480 +0.02(+4.23%)
Nov 16, 2012 0.3600 0.3600 0.3500 0.3550 43,117 +0.00(+0.00%)
Nov 15, 2012 0.3700 0.3700 0.3550 0.3550 26,975 -0.01(-1.39%)
Nov 14, 2012 0.3700 0.3700 0.3600 0.3600 59,865 -0.01(-2.70%)
Nov 13, 2012 0.3700 0.3700 0.3700 0.3700 4,500 -0.02(-3.90%)
Nov 12, 2012 0.3700 0.3850 0.3700 0.3850 52,890 +0.01(+2.67%)
Nov 09, 2012 0.3800 0.3800 0.3750 0.3750 32,065 -0.01(-1.32%)
Nov 08, 2012 0.3750 0.3800 0.3750 0.3800 194,300 +0.00(+0.00%)
Nov 07, 2012 0.3600 0.3800 0.3600 0.3800 54,299 +0.02(+5.56%)
Nov 06, 2012 0.3600 0.3650 0.3600 0.3600 6,250 +0.00(+0.00%)
Nov 05, 2012 0.3650 0.3700 0.3600 0.3600 71,000 -0.01(-2.70%)
Nov 02, 2012 0.3700 0.3700 0.3700 0.3700 7,600 +0.00(+0.00%)
Nov 01, 2012 0.3700 0.3700 0.3650 0.3700 25,900 +0.01(+1.37%)
Oct 31, 2012 0.3700 0.3700 0.3600 0.3650 31,100 -0.01(-1.35%)
Oct 30, 2012 0.3700 0.3700 0.3650 0.3700 21,000 +0.01(+1.37%)
Oct 29, 2012 0.3700 0.3700 0.3650 0.3650 40,300 -0.01(-1.35%)
Oct 26, 2012 0.3700 0.3700 0.3700 0.3700 1,250 +0.00(+0.00%)
Oct 25, 2012 0.3750 0.3750 0.3700 0.3700 17,000 +0.00(+0.00%)
Oct 24, 2012 0.3800 0.3800 0.3700 0.3700 45,500 -0.03(-6.33%)
Oct 23, 2012 0.3950 0.3950 0.3700 0.3950 23,300 +0.01(+2.60%)
Oct 19, 2012 0.3950 0.3950 0.3850 0.3850 18,000 +0.00(+0.00%)
Oct 18, 2012 0.3800 0.3900 0.3800 0.3850 30,700 -0.02(-3.75%)
Oct 17, 2012 0.4000 0.4000 0.3750 0.4000 216,800 +0.01(+1.27%)
Oct 16, 2012 0.4000 0.4100 0.3900 0.3950 97,107 -0.01(-1.25%)
Oct 15, 2012 0.4100 0.4100 0.3800 0.4000 38,788 +0.01(+2.56%)
Oct 12, 2012 0.3800 0.4050 0.3800 0.3900 56,765 +0.00(+0.00%)
Oct 11, 2012 0.3800 0.4100 0.3800 0.3900 77,800 +0.01(+2.63%)
Oct 10, 2012 0.3800 0.3800 0.3550 0.3800 126,377 +0.00(+0.00%)
Oct 09, 2012 0.4100 0.4100 0.3750 0.3800 262,090 -0.02(-5.00%)
Oct 05, 2012 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Oct 04, 2012 0.4300 0.4400 0.4100 0.4150 351,044 -0.02(-3.49%)
Oct 03, 2012 0.4150 0.4350 0.3900 0.4300 304,987 +0.03(+8.86%)
Oct 02, 2012 0.4200 0.4200 0.3800 0.3950 418,980 -0.04(-9.20%)
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.