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 (%)
Mar 31, 2022 0.2200 0.2200 0.2150 0.2150 44,420 +0.00(+0.00%)
Mar 30, 2022 0.2200 0.2200 0.2050 0.2150 39,554 -0.01(-2.27%)
Mar 29, 2022 0.2150 0.2200 0.2050 0.2200 48,044 +0.00(+0.00%)
Mar 28, 2022 0.2300 0.2300 0.2150 0.2200 134,782 -0.01(-4.35%)
Mar 25, 2022 0.2400 0.2400 0.2250 0.2300 69,033 +0.00(+0.00%)
Mar 24, 2022 0.2350 0.2350 0.2250 0.2300 62,500 +0.00(+0.00%)
Mar 23, 2022 0.2300 0.2350 0.2250 0.2300 111,224 +0.01(+2.22%)
Mar 22, 2022 0.2350 0.2350 0.2200 0.2250 137,746 -0.01(-4.26%)
Mar 21, 2022 0.2400 0.2450 0.2350 0.2350 68,505 -0.01(-2.08%)
Mar 18, 2022 0.2350 0.2400 0.2300 0.2400 184,403 +0.00(+0.00%)
Mar 17, 2022 0.2350 0.2400 0.2300 0.2400 32,227 +0.01(+4.35%)
Mar 16, 2022 0.2350 0.2350 0.2300 0.2300 47,000 -0.00(-2.13%)
Mar 15, 2022 0.2250 0.2350 0.2250 0.2350 40,034 +0.00(+2.17%)
Mar 14, 2022 0.2350 0.2450 0.2300 0.2300 74,033 +0.01(+2.22%)
Mar 11, 2022 0.2250 0.2250 0.2250 0.2250 33,755 -0.01(-2.17%)
Mar 10, 2022 0.2300 0.2450 0.2250 0.2300 82,925 +0.00(+0.00%)
Mar 09, 2022 0.2250 0.2300 0.2250 0.2300 59,087 -0.01(-4.17%)
Mar 08, 2022 0.2250 0.2500 0.2250 0.2400 438,376 +0.02(+11.63%)
Mar 07, 2022 0.2050 0.2150 0.2050 0.2150 199,365 +0.01(+4.88%)
Mar 04, 2022 0.2000 0.2050 0.1950 0.2050 55,651 +0.00(+2.50%)
Mar 03, 2022 0.1950 0.2000 0.1850 0.2000 141,113 +0.01(+2.56%)
Mar 02, 2022 0.2000 0.2000 0.1850 0.1950 319,363 -0.01(-2.50%)
Mar 01, 2022 0.2150 0.2150 0.2000 0.2000 44,700 -0.00(-2.44%)
Feb 25, 2022 0.2050 558 +0.00(+0.00%)
Feb 24, 2022 0.1950 0.2050 0.1950 0.2050 162,681 -0.01(-4.65%)
Feb 23, 2022 0.2200 0.2200 0.2050 0.2150 114,299 +0.01(+2.38%)
Feb 22, 2022 0.2250 0.2250 0.2100 0.2100 115,221 -0.02(-8.70%)
Feb 18, 2022 0.2300 0 +0.01(+2.22%)
Feb 17, 2022 0.2300 0.2350 0.2200 0.2250 70,475 +0.01(+2.27%)
Feb 16, 2022 0.2350 0.2350 0.2200 0.2200 148,918 +0.00(+0.00%)
Feb 15, 2022 0.2300 0.2400 0.2200 0.2200 273,053 -0.02(-8.33%)
Feb 14, 2022 0.2350 0.2400 0.2350 0.2400 29,532 +0.00(+0.00%)
Feb 11, 2022 0.2300 0.2400 0.2300 0.2400 85,786 +0.00(+0.00%)
Feb 10, 2022 0.2450 0.2450 0.2300 0.2400 169,050 +0.00(+0.00%)
Feb 09, 2022 0.2400 0.2450 0.2300 0.2400 252,304 -0.01(-2.04%)
Feb 08, 2022 0.2450 0.2450 0.2350 0.2450 249,360 +0.01(+2.08%)
Feb 07, 2022 0.2500 0.2550 0.2400 0.2400 198,687 -0.01(-4.00%)
Feb 04, 2022 0.2550 0.2600 0.2450 0.2500 206,601 -0.01(-1.96%)
Feb 03, 2022 0.2400 0.2550 743,552 +0.02(+8.51%)
Feb 02, 2022 0.2300 0.2450 0.2300 0.2350 376,888 +0.00(+0.00%)
Feb 01, 2022 0.2250 0.2350 0.2250 0.2350 105,699 +0.01(+6.82%)
Jan 31, 2022 0.2300 0.2300 0.2150 0.2200 150,237 -0.01(-2.22%)
Jan 28, 2022 0.2000 0.2250 0.1950 0.2250 154,873 +0.03(+15.38%)
Jan 27, 2022 0.2100 0.2100 0.1850 0.1950 170,573 -0.01(-7.14%)
Jan 26, 2022 0.2100 0.2100 0.2000 0.2100 75,000 -0.01(-2.33%)
Jan 25, 2022 0.2150 0.2200 0.2050 0.2150 93,344 +0.00(+0.00%)
Jan 24, 2022 0.2250 0.2250 0.2100 0.2150 109,474 -0.01(-4.44%)
Jan 21, 2022 0.2200 0.2250 0.2200 0.2250 104,501 +0.00(+0.00%)
Jan 20, 2022 0.2300 0.2300 0.2250 0.2250 57,255 -0.01(-2.17%)
Jan 19, 2022 0.2200 0.2300 0.2150 0.2300 326,026 +0.01(+4.55%)
Jan 18, 2022 0.2400 0.2400 0.2200 0.2200 84,119 -0.01(-2.22%)
Jan 17, 2022 0.2350 0.2350 0.2200 0.2250 57,341 +0.00(+0.00%)
Jan 14, 2022 0.2100 0.2300 0.2100 0.2250 115,496 -0.01(-2.17%)
Jan 13, 2022 0.2400 0.2400 0.2200 0.2300 270,272 +0.00(+0.00%)
Jan 12, 2022 0.2100 0.2300 0.2100 0.2300 103,354 +0.03(+12.20%)
Jan 11, 2022 0.2000 0.2050 0.1950 0.2050 193,860 +0.00(+0.00%)
Jan 10, 2022 0.2050 0.2100 0.1950 0.2050 32,349 +0.00(+0.00%)
Jan 07, 2022 0.2000 0.2050 0.1950 0.2050 35,520 +0.00(+2.50%)
Jan 06, 2022 0.2200 0.2200 0.1850 0.2000 318,883 -0.01(-4.76%)
Jan 05, 2022 0.2350 0.2350 0.2050 0.2100 525,127 -0.02(-8.70%)
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.