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 (%)
Aug 31, 2020 0.0950 0.0950 0.0900 0.0950 2,207 -0.01(-5.00%)
Aug 28, 2020 0.0950 0.1000 0.0950 0.1000 5 +0.00(+0.00%)
Aug 25, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 24, 2020 0.1000 0.1050 0.1000 0.1050 320 +0.00(+5.00%)
Aug 21, 2020 0.1000 0.1000 0.1000 0.1000 671 -0.00(-4.76%)
Aug 20, 2020 0.1050 0.1100 0.1050 0.1050 77,500 +0.00(+0.00%)
Aug 19, 2020 0.1050 0.1050 0.1050 0.1050 5,700 +0.00(+5.00%)
Aug 18, 2020 0.1000 0.1000 0.0900 0.1000 22,119 +0.00(+0.00%)
Aug 17, 2020 0.1050 0.1050 0.0900 0.1000 125,250 -0.00(-4.76%)
Aug 14, 2020 0.1000 0.1100 0.1000 0.1050 156,440 +0.00(+5.00%)
Aug 13, 2020 0.1000 0.1000 0.1000 0.1000 16,500 -0.00(-4.76%)
Aug 12, 2020 0.0950 0.1050 0.0950 0.1050 156,900 +0.01(+16.67%)
Aug 11, 2020 0.0950 0.1000 0.0850 0.0900 54,500 +0.00(+0.00%)
Aug 10, 2020 0.0900 0.0950 0.0900 0.0900 67,000 -0.01(-5.26%)
Aug 07, 2020 0.1000 0.1000 0.0900 0.0950 162,000 -0.01(-13.64%)
Aug 06, 2020 0.1000 0.1100 0.1000 0.1100 240,000 +0.01(+10.00%)
Aug 05, 2020 0.0950 0.1000 0.0900 0.1000 2,026 +0.00(+0.00%)
Aug 04, 2020 0.0950 0.1000 0.0950 0.1000 705 -0.00(-4.76%)
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%)
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.