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, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 30, 2020 0.1000 0.1100 0.1000 0.1000 1,075 -0.01(-9.09%)
Jul 29, 2020 0.1100 0.1100 0.1000 0.1100 80 +0.00(+0.00%)
Jul 28, 2020 0.1100 0.1100 0.1100 0.1100 35 +0.01(+4.76%)
Jul 27, 2020 0.1050 0.1100 0.1000 0.1050 970 +0.00(+0.00%)
Jul 24, 2020 0.1100 0.1100 0.0950 0.1050 18 +0.00(+0.00%)
Jul 23, 2020 0.1100 0.1100 0.1050 0.1050 381,000 -0.01(-4.55%)
Jul 22, 2020 0.1100 0.1200 0.1000 0.1100 616,414 +0.01(+10.00%)
Jul 21, 2020 0.0900 0.1000 0.0900 0.1000 414,000 +0.01(+11.11%)
Jul 20, 2020 0.0900 0.0900 0.0900 0.0900 11,000 +0.01(+12.50%)
Jul 17, 2020 0.0800 0.0900 0.0800 0.0800 110,066 +0.00(+0.00%)
Jul 16, 2020 0.0900 0.0900 0.0800 0.0800 5,000 -0.01(-11.11%)
Jul 15, 2020 0.0900 0.0900 0.0800 0.0900 267,000 +0.00(+0.00%)
Jul 14, 2020 0.0900 0.0900 0.0800 0.0900 105,000 +0.00(+0.00%)
Jul 13, 2020 0.0800 0.0900 0.0800 0.0900 290,400 +0.01(+12.50%)
Jul 10, 2020 0.0900 0.0900 0.0800 0.0800 42,389 +0.00(+0.00%)
Jul 09, 2020 0.0800 0.0800 0.0800 0.0800 225,207 +0.00(+0.00%)
Jul 08, 2020 0.0800 0.0800 0.0800 0.0800 231,400 +0.00(+0.00%)
Jul 07, 2020 0.0700 0.0800 0.0700 0.0800 277,842 +0.01(+14.29%)
Jul 06, 2020 0.0700 0.0700 0.0700 0.0700 2,600 +0.00(+0.00%)
Jul 03, 2020 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jul 02, 2020 0.0700 0.0700 0.0700 0.0700 49,050 +0.00(+0.00%)
Jun 30, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2020 0.0700 0.0700 0.0700 0.0700 119,000 +0.00(+0.00%)
Jun 26, 2020 0.0700 0.0700 0.0600 0.0700 223,000 +0.00(+0.00%)
Jun 25, 2020 0.0700 0.0700 0.0700 412 +0.00(+0.00%)
Jun 24, 2020 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jun 23, 2020 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Jun 19, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 17, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0700 0.0600 0.0700 181,749 +0.00(+0.00%)
Jun 15, 2020 0.0700 0.0700 0.0700 0.0700 133,800 +0.00(+0.00%)
Jun 12, 2020 0.0700 0.0700 0.0700 0.0700 7,659 +0.00(+0.00%)
Jun 11, 2020 0.0700 0.0700 0.0700 0.0700 78,717 +0.00(+0.00%)
Jun 10, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 09, 2020 0.0700 0.0700 0.0700 0.0700 70,000 +0.00(+0.00%)
Jun 08, 2020 0.0700 0.0700 0.0700 0.0700 4,309 +0.00(+0.00%)
Jun 05, 2020 0.0700 0.0700 0.0700 0.0700 107,000 +0.00(+0.00%)
Jun 04, 2020 0.0700 0.0700 0.0700 0.0700 19,300 +0.00(+0.00%)
Jun 03, 2020 0.0700 0.0700 0.0700 0.0700 47,000 +0.00(+0.00%)
Jun 02, 2020 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Jun 01, 2020 0.0600 0.0700 0.0600 0.0700 43,000 +0.01(+16.67%)
May 29, 2020 0.0700 0.0700 0.0600 0.0600 87,930 +0.00(+0.00%)
May 28, 2020 0.0700 0.0700 0.0600 0.0600 274,450 -0.01(-14.29%)
May 27, 2020 0.0700 0.0700 0.0700 0.0700 257,600 -0.01(-12.50%)
May 26, 2020 0.0700 0.0800 0.0700 0.0800 211,494 +0.00(+0.00%)
May 25, 2020 0.0700 0.0800 0.0700 0.0800 44,000 +0.01(+14.29%)
May 22, 2020 0.0700 0.0800 0.0700 0.0700 268,021 +0.00(+0.00%)
May 21, 2020 0.0600 0.0700 0.0600 0.0700 53,000 +0.00(+0.00%)
May 20, 2020 0.0700 0.0700 0.0600 0.0700 173,550 +0.01(+16.67%)
May 19, 2020 0.0700 0.0700 0.0600 0.0600 76,150 -0.01(-14.29%)
May 15, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 14, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
May 13, 2020 0.0600 0.0600 0.0600 0.0600 62,000 -0.01(-14.29%)
May 12, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
May 11, 2020 0.0700 0.0700 0.0700 260 +0.00(+0.00%)
May 08, 2020 0.0700 0.0700 0.0600 0.0700 10,000 +0.01(+16.67%)
May 07, 2020 0.0600 0.0700 0.0600 0.0600 66,000 +0.00(+0.00%)
May 06, 2020 0.0700 0.0700 0.0600 0.0600 188,500 -0.01(-14.29%)
May 05, 2020 0.0600 0.0700 0.0500 0.0700 180,000 +0.02(+40.00%)
May 04, 2020 0.0600 0.0600 0.0500 0.0500 56,833 -0.01(-16.67%)
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.