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 (%)
May 29, 2015 0.1000 0.1000 0.1000 0.1000 75,600 +0.01(+5.26%)
May 28, 2015 0.0900 0.1000 0.0850 0.0950 342,400 -0.01(-5.00%)
May 27, 2015 0.1000 0.1000 0.1000 0.1000 3,300 +0.00(+0.00%)
May 26, 2015 0.0950 0.1000 0.0900 0.1000 129,000 +0.00(+0.00%)
May 25, 2015 0.0950 0.1000 0.0950 0.1000 151,450 +0.01(+5.26%)
May 22, 2015 0.0900 0.0950 0.0900 0.0950 42,750 +0.01(+5.56%)
May 21, 2015 0.0950 0.0950 0.0850 0.0900 119,482 +0.00(+0.00%)
May 20, 2015 0.0900 0.0900 0.0900 0.0900 55,750 +0.00(+0.00%)
May 19, 2015 0.0950 0.0950 0.0900 0.0900 128,140 -0.01(-14.29%)
May 15, 2015 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
May 14, 2015 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
May 13, 2015 0.0950 0.0950 0.0950 0.0950 2,200 -0.01(-5.00%)
May 11, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 08, 2015 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-5.26%)
May 07, 2015 0.0950 0.0950 0.0950 0.0950 19,900 +0.00(+0.00%)
May 06, 2015 0.0900 0.0950 0.0900 0.0950 18,950 +0.01(+5.56%)
May 05, 2015 0.0950 0.0950 0.0900 0.0900 15,470 -0.01(-5.26%)
May 04, 2015 0.1000 0.1000 0.0950 0.0950 62,520 -0.01(-5.00%)
May 01, 2015 0.1000 0.1000 0.1000 0.1000 10,100 +0.01(+11.11%)
Apr 30, 2015 0.1050 0.1100 0.0900 0.0900 177,425 -0.01(-10.00%)
Apr 29, 2015 0.1050 0.1050 0.1000 0.1000 21,270 +0.00(+0.00%)
Apr 28, 2015 0.1000 0.1100 0.1000 0.1000 31,450 +0.00(+0.00%)
Apr 27, 2015 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 24, 2015 0.1000 0.1000 0.1000 0.1000 7,950 -0.00(-4.76%)
Apr 23, 2015 0.1050 0.1050 0.1000 0.1050 95,000 +0.00(+5.00%)
Apr 22, 2015 0.1000 0.1000 0.1000 0.1000 31,650 -0.00(-4.76%)
Apr 21, 2015 0.1200 0.1200 0.1050 0.1050 42,190 -0.02(-16.00%)
Apr 20, 2015 0.1100 0.1250 0.1100 0.1250 18,400 +0.02(+25.00%)
Apr 16, 2015 0.1000 0.1000 0.1000 119 -0.01(-9.09%)
Apr 15, 2015 0.1000 0.1100 0.1000 0.1100 17,585 +0.01(+10.00%)
Apr 14, 2015 0.0900 0.1000 0.0900 0.1000 30,415 +0.00(+0.00%)
Apr 13, 2015 0.1000 0.1000 0.1000 0.1000 78,800 +0.00(+0.00%)
Apr 10, 2015 0.1000 0.1000 0.1000 0.1000 10,220 -0.00(-4.76%)
Apr 09, 2015 0.1050 0.1050 0.1050 0.1050 13,500 +0.00(+0.00%)
Apr 08, 2015 0.1000 0.1050 0.1000 0.1050 10,500 +0.00(+5.00%)
Apr 07, 2015 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Apr 06, 2015 0.0950 0.1000 0.0950 0.1000 4,100 +0.00(+0.00%)
Apr 02, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 01, 2015 0.0950 0.0950 0.0900 0.0950 87,510 +0.01(+5.56%)
Mar 31, 2015 0.0950 0.0950 0.0900 0.0900 10,640 +0.00(+0.00%)
Mar 30, 2015 0.0950 0.0950 0.0900 0.0900 7,700 -0.01(-5.26%)
Mar 27, 2015 0.0950 0.0950 0.0900 0.0950 168,990 -0.01(-5.00%)
Mar 25, 2015 0.1000 0.1000 0.1000 50 +0.00(+0.00%)
Mar 24, 2015 0.1000 0.1000 0.1000 0.1000 138,699 +0.01(+5.26%)
Mar 23, 2015 0.0950 0.0950 0.0950 0.0950 459,000 +0.00(+0.00%)
Mar 20, 2015 0.1000 0.1000 0.0950 0.0950 27,020 -0.01(-5.00%)
Mar 19, 2015 0.0950 0.1000 0.0950 0.1000 65,000 +0.01(+5.26%)
Mar 18, 2015 0.0850 0.0950 0.0850 0.0950 8,600 +0.01(+5.56%)
Mar 17, 2015 0.0900 0.0900 0.0900 0.0900 3,190 +0.00(+5.88%)
Mar 16, 2015 0.0950 0.0950 0.0850 0.0850 89,200 -0.00(-5.56%)
Mar 13, 2015 0.0900 0.0900 0.0900 0.0900 15,343 +0.00(+0.00%)
Mar 12, 2015 0.0900 0.0900 0.0900 0.0900 3,010 -0.01(-5.26%)
Mar 11, 2015 0.0900 0.0950 0.0900 0.0950 27,600 +0.01(+5.56%)
Mar 10, 2015 0.0900 0.0900 0.0900 0.0900 5,226 +0.00(+0.00%)
Mar 09, 2015 0.0950 0.0950 0.0900 0.0900 37,602 -0.01(-5.26%)
Mar 06, 2015 0.0950 0.0950 0.0950 0.0950 10,116 +0.00(+0.00%)
Mar 05, 2015 0.0900 0.0950 0.0900 0.0950 30,625 +0.01(+5.56%)
Mar 04, 2015 0.0950 0.0950 0.0900 7,600 -0.01(-5.26%)
Mar 03, 2015 0.0950 0.0950 0.0950 0.0950 2,411 -0.01(-5.00%)
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.