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 30, 2014 0.2350 400 +0.00(+2.17%)
Jul 29, 2014 0.2700 0.2700 0.2300 0.2300 141,077 -0.01(-4.17%)
Jul 21, 2014 0.2400 0.2400 0 -0.02(-5.88%)
Jul 18, 2014 0.2550 0.2550 0.2550 0.2550 16,300 +0.00(+0.00%)
Jul 17, 2014 0.2400 0.2550 0.2400 0.2550 4,060 -0.01(-1.92%)
Jul 16, 2014 0.2350 0.2600 0.2350 0.2600 52,300 +0.02(+8.33%)
Jul 15, 2014 0.2400 0.2400 0.2400 0.2400 7,000 +0.00(+0.00%)
Jul 14, 2014 0.2350 0.2400 0.2350 0.2400 6,000 -0.02(-7.69%)
Jul 11, 2014 0.2600 0.2600 0.2200 0.2600 165,731 +0.00(+0.00%)
Jul 10, 2014 0.2600 0.2600 0.2600 0.2600 71,890 -0.01(-3.70%)
Jul 09, 2014 0.2700 0.2700 0.2700 0.2700 18,600 +0.00(+0.00%)
Jul 08, 2014 0.2850 0.2850 0.2700 0.2700 62,140 -0.01(-5.26%)
Jul 07, 2014 0.2900 0.2900 0.2750 0.2850 15,915 -0.01(-1.72%)
Jul 04, 2014 0.2900 0.2900 0.2900 0.2900 19,250 +0.00(+0.00%)
Jul 03, 2014 0.2800 0.2900 0.2750 0.2900 308,844 +0.01(+3.57%)
Jul 02, 2014 0.2400 0.2800 0.2400 0.2800 186,945 +0.02(+7.69%)
Jun 30, 2014 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Jun 27, 2014 0.2500 0.2550 0.2400 0.2550 56,630 +0.01(+2.00%)
Jun 26, 2014 0.2400 0.2500 0.2250 0.2500 323,696 +0.01(+4.17%)
Jun 25, 2014 0.2500 0.2500 0.2400 0.2400 21,955 +0.00(+0.00%)
Jun 24, 2014 0.2400 0.2400 0.2400 0.2400 58,830 -0.01(-4.00%)
Jun 23, 2014 0.2400 0.2600 0.2400 0.2500 37,060 -0.01(-3.85%)
Jun 20, 2014 0.2300 0.2650 0.2250 0.2600 310,600 +0.02(+6.12%)
Jun 19, 2014 0.2200 0.2450 0.2200 0.2450 130,760 +0.02(+11.36%)
Jun 18, 2014 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+2.33%)
Jun 17, 2014 0.2000 0.2150 0.2000 0.2150 98,650 +0.01(+2.38%)
Jun 16, 2014 0.2000 0.2100 0.2000 0.2100 16,200 +0.00(+0.00%)
Jun 13, 2014 0.1950 0.2100 0.1950 0.2100 53,180 +0.01(+2.44%)
Jun 12, 2014 0.2000 0.2050 0.2000 0.2050 16,850 +0.01(+5.13%)
Jun 11, 2014 0.1950 0.1950 0.1900 0.1950 13,329 +0.00(+0.00%)
Jun 10, 2014 0.2050 0.2050 0.1950 0.1950 31,200 -0.01(-4.88%)
Jun 04, 2014 0.2050 0.2050 0.2050 0.2050 100 +0.00(+2.50%)
Jun 03, 2014 0.1950 0.2000 0.1950 0.2000 4,570 +0.01(+5.26%)
Jun 02, 2014 0.1900 0.1900 0.1900 0.1900 9,900 +0.00(+0.00%)
May 30, 2014 0.1900 0.1950 0.1900 0.1900 31,120 +0.00(+0.00%)
May 29, 2014 0.1850 0.1900 0.1850 0.1900 3,600 +0.01(+2.70%)
May 28, 2014 0.1900 0.1900 0.1850 0.1850 13,873 +0.01(+2.78%)
May 27, 2014 0.1800 0.1900 0.1800 0.1800 106,417 -0.01(-5.26%)
May 26, 2014 0.1900 0.1900 0.1800 0.1900 46,231 +0.01(+2.70%)
May 23, 2014 0.1850 0.1850 0.1800 0.1850 123,060 +0.00(+0.00%)
May 22, 2014 0.1700 0.1850 0.1700 0.1850 8,265 +0.01(+8.82%)
May 21, 2014 0.1750 0.1750 0.1700 0.1700 45,000 +0.00(+0.00%)
May 20, 2014 0.1700 0.1700 0.1700 0.1700 27,500 +0.01(+3.03%)
May 16, 2014 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
May 15, 2014 0.1600 0.1650 0.1600 0.1600 8,940 -0.02(-13.51%)
May 14, 2014 0.1700 0.1850 0.1650 0.1850 94,121 +0.01(+8.82%)
May 13, 2014 0.1700 0.1700 0.1700 0.1700 41,800 +0.00(+0.00%)
May 12, 2014 0.1700 0.1700 0.1700 0.1700 7,820 +0.00(+0.00%)
May 09, 2014 0.1700 0.1700 0.1700 0.1700 11,300 +0.00(+0.00%)
May 08, 2014 0.1700 0.1700 0.1700 0.1700 24,000 +0.01(+3.03%)
May 07, 2014 0.1700 0.1750 0.1650 0.1650 9,858 -0.01(-5.71%)
May 06, 2014 0.1700 0.1750 0.1700 0.1750 10,000 +0.00(+0.00%)
May 05, 2014 0.1750 0.1750 0.1750 0.1750 10,430 +0.00(+2.94%)
May 02, 2014 0.1700 0.1700 0.1700 0.1700 14,940 +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.