Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadente Copper Corp (TSX: DNT )

N/A 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 (%)
Aug 31, 2015 0.0550 0.0550 0.0550 0.0550 50,400 +0.00(+0.00%)
Aug 28, 2015 0.0550 0.0550 0.0550 0.0550 6,800 +0.01(+22.22%)
Aug 27, 2015 0.0550 0.0550 0.0450 0.0450 18,030 -0.01(-18.18%)
Aug 26, 2015 0.0550 0.0550 0.0450 0.0550 17,500 +0.00(+0.00%)
Aug 24, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 21, 2015 0.0600 0.0600 0.0550 0.0550 34,200 -0.00(-8.33%)
Aug 20, 2015 0.0550 0.0600 0.0550 0.0600 10,000 +0.00(+0.00%)
Aug 17, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 14, 2015 0.0550 0.0600 0.0550 0.0600 10,100 +0.00(+9.09%)
Aug 13, 2015 0.0550 0.0550 0.0550 0.0550 6,785 +0.00(+0.00%)
Aug 12, 2015 0.0550 0.0550 0.0550 0.0550 47,030 +0.00(+0.00%)
Aug 11, 2015 0.0550 0.0550 0.0550 0.0550 97,000 +0.00(+0.00%)
Aug 10, 2015 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Aug 07, 2015 0.0550 0.0550 0.0550 0.0550 25,800 +0.00(+10.00%)
Aug 06, 2015 0.0550 0.0550 0.0500 0.0500 146,000 -0.01(-23.08%)
Aug 05, 2015 0.0600 0.0750 0.0600 0.0650 136,000 +0.01(+8.33%)
Aug 04, 2015 0.0600 0.0600 0.0550 0.0600 13,715 +0.00(+0.00%)
Jul 30, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 29, 2015 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 28, 2015 0.0550 0.0600 0.0500 0.0600 259,500 +0.00(+9.09%)
Jul 24, 2015 0.0550 0.0550 0.0550 100 -0.01(-15.38%)
Jul 23, 2015 0.0650 0.0650 0.0600 0.0650 30,600 +0.00(+0.00%)
Jul 22, 2015 0.0700 0.0700 0.0600 0.0650 84,600 -0.01(-13.33%)
Jul 21, 2015 0.0700 0.0750 0.0700 0.0750 58,200 +0.00(+7.14%)
Jul 20, 2015 0.0650 0.0700 0.0600 0.0700 18,269 +0.01(+16.67%)
Jul 17, 2015 0.0600 0.0700 0.0600 0.0600 15,710 -0.01(-7.69%)
Jul 16, 2015 0.0650 0.0750 0.0650 0.0650 167,500 +0.00(+0.00%)
Jul 15, 2015 0.0650 0.0650 0.0650 0.0650 23,624 -0.01(-7.14%)
Jul 13, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 10, 2015 0.0600 0.0700 0.0600 0.0700 150,150 +0.01(+16.67%)
Jul 09, 2015 0.0550 0.0600 0.0550 0.0600 31,900 +0.00(+9.09%)
Jul 08, 2015 0.0550 0.0650 0.0550 0.0550 329,875 -0.00(-8.33%)
Jul 07, 2015 0.0750 0.0750 0.0600 0.0600 670,000 -0.01(-14.29%)
Jul 06, 2015 0.0700 0.0700 0.0700 0.0700 3,200 +0.00(+0.00%)
Jul 03, 2015 0.0800 0.0800 0.0700 0.0700 34,700 -0.00(-6.67%)
Jul 02, 2015 0.0850 0.0850 0.0650 0.0750 129,400 -0.01(-6.25%)
Jun 30, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2015 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jun 26, 2015 0.0750 0.0800 0.0750 0.0800 108,000 +0.00(+0.00%)
Jun 25, 2015 0.0800 0.0800 0.0800 0.0800 180,000 +0.01(+6.67%)
Jun 24, 2015 0.0800 0.0800 0.0750 0.0750 12,250 -0.01(-6.25%)
Jun 23, 2015 0.0750 0.0800 0.0750 0.0800 37,445 +0.00(+0.00%)
Jun 22, 2015 0.0800 0.0800 0.0800 0.0800 48,000 -0.01(-5.88%)
Jun 19, 2015 0.0800 0.0850 0.0800 0.0850 238,400 +0.00(+0.00%)
Jun 18, 2015 0.0800 0.0850 0.0800 0.0850 92,210 +0.01(+6.25%)
Jun 17, 2015 0.0800 0.0850 0.0800 0.0800 148,150 -0.01(-11.11%)
Jun 16, 2015 0.0800 0.0900 0.0800 0.0900 65,150 +0.01(+12.50%)
Jun 15, 2015 0.0850 0.0850 0.0800 0.0800 6,000 +0.00(+0.00%)
Jun 12, 2015 0.0850 0.0900 0.0800 0.0800 27,610 +0.00(+0.00%)
Jun 11, 2015 0.0900 0.0900 0.0800 0.0800 184,731 -0.02(-20.00%)
Jun 10, 2015 0.0950 0.1000 0.0900 0.1000 28,000 +0.01(+11.11%)
Jun 09, 2015 0.0950 0.1000 0.0900 0.0900 183,200 +0.00(+0.00%)
Jun 05, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 04, 2015 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Jun 03, 2015 0.1000 0.1000 0.0900 0.0900 74,731 +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.