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 (%)
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%)
Nov 02, 2020 0.0750 0.0800 0.0750 0.0800 222,000 +0.00(+0.00%)
Oct 30, 2020 0.0800 0.0800 0.0800 0.0800 1 +0.00(+0.00%)
Oct 29, 2020 0.0800 0.0800 0.0800 0.0800 70 +0.00(+0.00%)
Oct 28, 2020 0.0850 0.0850 0.0800 0.0800 736 -0.01(-5.88%)
Oct 27, 2020 0.0950 0.0950 0.0850 0.0850 1,040 -0.00(-5.56%)
Oct 26, 2020 0.0900 0.0900 0.0900 0.0900 10 -0.01(-5.26%)
Oct 23, 2020 0.0950 0.0950 0.0950 23 +0.00(+0.00%)
Oct 22, 2020 0.0950 0.0950 0.0950 0.0950 65 +0.00(+0.00%)
Oct 21, 2020 0.0950 0.0950 0.0950 0.0950 76,879 +0.00(+0.00%)
Oct 16, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 15, 2020 0.0900 0.0900 0.0900 0.0900 470 -0.01(-5.26%)
Oct 14, 2020 0.0900 0.0950 0.0900 0.0950 700 +0.01(+5.56%)
Oct 13, 2020 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Oct 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 08, 2020 0.0850 0.0900 0.0850 0.0900 35 +0.00(+0.00%)
Oct 07, 2020 0.0850 0.0900 0.0850 0.0900 900 +0.01(+12.50%)
Oct 06, 2020 0.0900 0.0900 0.0800 0.0800 95 -0.01(-5.88%)
Oct 05, 2020 0.0850 0.0850 0.0800 0.0850 420 -0.00(-5.56%)
Oct 02, 2020 0.0800 0.0900 0.0800 0.0900 1 +0.00(+0.00%)
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.