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 (%)
Jul 31, 2013 0.1600 0.1600 0.1550 0.1550 104,000 +0.01(+3.33%)
Jul 30, 2013 0.1550 0.1600 0.1500 0.1500 317,000 +0.00(+0.00%)
Jul 29, 2013 0.1550 0.1550 0.1500 0.1500 27,900 -0.01(-3.23%)
Jul 26, 2013 0.1550 0.1550 0.1500 0.1550 109,700 +0.01(+3.33%)
Jul 25, 2013 0.1450 0.1550 0.1450 0.1500 263,300 +0.00(+0.00%)
Jul 24, 2013 0.1500 0.1500 0.1450 0.1500 255,100 +0.00(+0.00%)
Jul 23, 2013 0.1500 0.1550 0.1500 0.1500 103,000 +0.00(+0.00%)
Jul 22, 2013 0.1550 0.1550 0.1450 0.1500 253,040 -0.01(-3.23%)
Jul 19, 2013 0.1550 0.1550 0.1550 0.1550 122,560 +0.00(+0.00%)
Jul 18, 2013 0.1550 0.1550 0.1450 0.1550 924,144 +0.00(+0.00%)
Jul 17, 2013 0.1600 0.1600 0.1450 0.1550 222,587 +0.00(+0.00%)
Jul 16, 2013 0.1600 0.1700 0.1500 0.1550 205,046 -0.01(-6.06%)
Jul 15, 2013 0.1800 0.1800 0.1650 0.1650 72,000 -0.01(-5.71%)
Jul 12, 2013 0.1850 0.1850 0.1750 0.1750 98,500 +0.00(+2.94%)
Jul 11, 2013 0.1700 0.1800 0.1700 0.1700 155,200 +0.00(+0.00%)
Jul 10, 2013 0.1700 0.1800 0.1700 0.1700 9,300 -0.01(-5.56%)
Jul 09, 2013 0.1700 0.1800 0.1600 0.1800 180,900 +0.01(+5.88%)
Jul 08, 2013 0.1800 0.1800 0.1700 0.1700 94,200 -0.00(-2.86%)
Jul 05, 2013 0.1850 0.1900 0.1750 0.1750 70,300 -0.02(-10.26%)
Jul 04, 2013 0.1950 0.1950 0.1950 0.1950 9,000 +0.00(+0.00%)
Jul 03, 2013 0.1900 0.1950 0.1850 0.1950 4,377 +0.01(+2.63%)
Jul 02, 2013 0.2000 0.2300 0.1900 0.1900 79,200 -0.02(-9.52%)
Jun 28, 2013 0.2100 0.2100 0.2100 0 +0.06(+40.00%)
Jun 26, 2013 0.1700 0.1700 0.1500 0.1500 103,220 -0.02(-14.29%)
Jun 25, 2013 0.1650 0.1800 0.1650 0.1750 68,910 -0.01(-2.78%)
Jun 24, 2013 0.1800 0.1850 0.1800 0.1800 25,000 -0.01(-2.70%)
Jun 21, 2013 0.1800 0.1850 0.1800 0.1850 31,000 +0.00(+0.00%)
Jun 20, 2013 0.2000 0.2000 0.1700 0.1850 231,207 -0.01(-2.63%)
Jun 19, 2013 0.2000 0.2000 0.1850 0.1900 144,700 -0.01(-5.00%)
Jun 18, 2013 0.2100 0.2100 0.1950 0.2000 165,000 +0.00(+0.00%)
Jun 17, 2013 0.2000 0.2100 0.2000 0.2000 356,107 +0.01(+5.26%)
Jun 14, 2013 0.2000 0.2000 0.1900 0.1900 43,000 -0.01(-5.00%)
Jun 13, 2013 0.2000 0.2000 0.2000 0.2000 140,000 +0.00(+0.00%)
Jun 12, 2013 0.2100 0.2100 0.2000 0.2000 27,000 -0.01(-4.76%)
Jun 11, 2013 0.2150 0.2150 0.2050 0.2100 48,055 +0.00(+0.00%)
Jun 10, 2013 0.2150 0.2150 0.2100 0.2100 51,365 +0.00(+0.00%)
Jun 07, 2013 0.2250 0.2300 0.2100 0.2100 23,000 -0.01(-4.55%)
Jun 06, 2013 0.2350 0.2350 0.2100 0.2200 144,850 -0.01(-6.38%)
Jun 05, 2013 0.2350 0.2400 0.2350 0.2350 17,800 +0.00(+2.17%)
Jun 04, 2013 0.2500 0.2500 0.2300 0.2300 87,615 -0.02(-8.00%)
Jun 03, 2013 0.2550 0.2550 0.2500 0.2500 68,500 +0.01(+4.17%)
May 31, 2013 0.2550 0.2550 0.2400 0.2400 8,600 -0.01(-4.00%)
May 30, 2013 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
May 29, 2013 0.2550 0.2750 0.2400 0.2500 138,988 -0.01(-3.85%)
May 28, 2013 0.2500 0.2600 0.2350 0.2600 72,100 +0.00(+0.00%)
May 27, 2013 0.2500 0.2600 0.2500 0.2600 10,000 +0.01(+4.00%)
May 24, 2013 0.2600 0.2600 0.2450 0.2500 72,050 +0.00(+0.00%)
May 23, 2013 0.2600 0.2600 0.2400 0.2500 144,664 -0.03(-9.09%)
May 22, 2013 0.2800 0.2800 0.2750 0.2750 10,300 -0.01(-3.51%)
May 21, 2013 0.2850 0.2850 0.2750 0.2850 126,900 -0.02(-5.00%)
May 17, 2013 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 16, 2013 0.3300 0.3300 0.3200 0.3200 48,897 -0.01(-3.03%)
May 15, 2013 0.3850 0.3850 0.3300 0.3300 33,480 -0.01(-1.49%)
May 13, 2013 0.3350 0.3350 0.3200 0.3350 25,000 +0.01(+1.52%)
May 10, 2013 0.3300 0.3300 0.3200 0.3300 48,200 -0.01(-1.49%)
May 09, 2013 0.3200 0.3400 0.3200 0.3350 122,300 +0.03(+8.06%)
May 08, 2013 0.3000 0.3100 0.3000 0.3100 25,976 +0.02(+5.08%)
May 07, 2013 0.3100 0.3100 0.2900 0.2950 40,300 -0.03(-7.81%)
May 06, 2013 0.3200 0.3200 0.3200 0.3200 22,185 -0.01(-3.03%)
May 03, 2013 0.3100 0.3350 0.3100 0.3300 133,700 +0.02(+6.45%)
May 02, 2013 0.3150 0.3200 0.3100 0.3100 59,200 -0.01(-3.13%)
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.