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, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 30, 2014 0.0900 0.0900 0.0850 0.0850 9,550 -0.00(-5.56%)
Dec 29, 2014 0.0850 0.0900 0.0850 0.0900 14,450 -0.01(-5.26%)
Dec 24, 2014 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Dec 23, 2014 0.0800 0.0850 0.0800 0.0800 63,590 +0.00(+0.00%)
Dec 22, 2014 0.0900 0.0900 0.0800 0.0800 236,032 -0.01(-15.79%)
Dec 19, 2014 0.0950 0.1000 0.0950 0.0950 115,530 -0.01(-5.00%)
Dec 18, 2014 0.0900 0.1000 0.0900 0.1000 127,550 +0.01(+17.65%)
Dec 16, 2014 0.0850 0.0850 0.0850 500 +0.01(+6.25%)
Dec 15, 2014 0.0900 0.0900 0.0800 0.0800 51,148 -0.01(-11.11%)
Dec 12, 2014 0.0850 0.0950 0.0850 0.0900 42,210 +0.00(+0.00%)
Dec 11, 2014 0.0850 0.0900 0.0850 0.0900 32,100 +0.00(+5.88%)
Dec 10, 2014 0.0850 0.0950 0.0800 0.0850 111,350 -0.00(-5.56%)
Dec 09, 2014 0.0850 0.0900 0.0800 0.0900 17,700 +0.01(+12.50%)
Dec 08, 2014 0.0850 0.0900 0.0800 0.0800 41,270 +0.00(+0.00%)
Dec 05, 2014 0.0800 0.0850 0.0800 0.0800 18,235 +0.01(+6.67%)
Dec 04, 2014 0.0800 0.0850 0.0750 0.0750 309,210 -0.01(-11.76%)
Dec 03, 2014 0.0900 0.0900 0.0800 0.0850 53,297 -0.00(-5.56%)
Dec 02, 2014 0.1000 0.1000 0.0900 0.0900 279,745 -0.01(-5.26%)
Dec 01, 2014 0.0900 0.1000 0.0900 0.0950 352,260 +0.01(+5.56%)
Nov 27, 2014 0.0900 0.0900 0.0900 850 +0.00(+5.88%)
Nov 26, 2014 0.0850 0.0850 0.0850 0.0850 227,100 +0.00(+0.00%)
Nov 25, 2014 0.0900 0.0900 0.0800 0.0850 351,852 -0.00(-5.56%)
Nov 24, 2014 0.0900 0.0950 0.0850 0.0900 260,570 +0.00(+5.88%)
Nov 21, 2014 0.0900 0.0900 0.0850 0.0850 365,470 +0.00(+0.00%)
Nov 20, 2014 0.1000 0.1000 0.0850 0.0850 488,200 -0.01(-15.00%)
Nov 19, 2014 0.1100 0.1100 0.1000 0.1000 50,200 -0.00(-4.76%)
Nov 18, 2014 0.1200 0.1200 0.1050 0.1050 92,756 +0.00(+0.00%)
Nov 17, 2014 0.1000 0.1050 0.0950 0.1050 168,000 +0.01(+10.53%)
Nov 14, 2014 0.0950 0.0950 0.0900 0.0950 64,680 +0.00(+0.00%)
Nov 13, 2014 0.1000 0.1000 0.0950 0.0950 74,400 +0.01(+5.56%)
Nov 12, 2014 0.1000 0.1000 0.0900 0.0900 66,609 -0.01(-10.00%)
Nov 11, 2014 0.0950 0.1050 0.0900 0.1000 419,500 +0.00(+0.00%)
Nov 10, 2014 0.1150 0.1150 0.0950 0.1000 483,322 -0.02(-16.67%)
Nov 07, 2014 0.1050 0.1300 0.1000 0.1200 69,910 +0.02(+20.00%)
Nov 06, 2014 0.1050 0.1050 0.1000 0.1000 14,300 -0.01(-9.09%)
Nov 05, 2014 0.1100 0.1100 0.1100 0.1100 21,500 +0.01(+10.00%)
Nov 04, 2014 0.1100 0.1150 0.1000 0.1000 88,610 -0.01(-9.09%)
Nov 03, 2014 0.1200 0.1200 0.1100 0.1100 10,370 -0.01(-4.35%)
Oct 31, 2014 0.0950 0.1200 0.0950 0.1150 253,700 +0.01(+15.00%)
Oct 30, 2014 0.1100 0.1100 0.1000 0.1000 248,539 -0.01(-13.04%)
Oct 29, 2014 0.1200 0.1200 0.1100 0.1150 35,430 -0.00(-4.17%)
Oct 28, 2014 0.1250 0.1300 0.1200 0.1200 193,155 -0.01(-4.00%)
Oct 27, 2014 0.1200 0.1250 0.1200 0.1250 37,690 +0.01(+4.17%)
Oct 24, 2014 0.1350 0.1350 0.1200 0.1200 108,470 -0.01(-4.00%)
Oct 23, 2014 0.1200 0.1350 0.1200 0.1250 357,230 +0.00(+0.00%)
Oct 22, 2014 0.1300 0.1350 0.1250 0.1250 43,320 +0.01(+4.17%)
Oct 21, 2014 0.1300 0.1400 0.1200 0.1200 245,287 +0.00(+0.00%)
Oct 20, 2014 0.1350 0.1350 0.1300 0.1200 177,500 -0.02(-17.24%)
Oct 17, 2014 0.1350 0.1450 0.1250 0.1450 190,750 +0.02(+16.00%)
Oct 16, 2014 0.1350 0.1350 0.1200 0.1250 185,485 +0.00(+0.00%)
Oct 15, 2014 0.1450 0.1450 0.1200 0.1250 215,290 -0.02(-16.67%)
Oct 14, 2014 0.1450 0.1500 0.1400 0.1500 50,935 +0.01(+7.14%)
Oct 10, 2014 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Oct 09, 2014 0.1600 0.1550 0.1550 37,750 -0.01(-3.13%)
Oct 07, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Oct 06, 2014 0.1600 0.1600 0.1500 0.1550 99,300 -0.01(-3.13%)
Oct 03, 2014 0.1600 0.1650 0.1500 0.1600 132,450 +0.01(+3.23%)
Oct 02, 2014 0.1800 0.2000 0.1500 0.1550 362,752 -0.02(-13.89%)
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.