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 (%)
May 31, 2021 0.1550 0.1550 0.1500 0.1500 36,268 -0.01(-3.23%)
May 28, 2021 0.1550 0.1550 0.1500 0.1550 26,194 +0.01(+6.90%)
May 27, 2021 0.1500 0.1650 0.1450 0.1450 248,840 -0.01(-3.33%)
May 26, 2021 0.1500 0.1500 0.1500 0.1500 75,000 +0.00(+0.00%)
May 25, 2021 0.1550 0.1600 0.1500 0.1500 103,569 -0.01(-6.25%)
May 21, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 20, 2021 0.1550 0.1600 0.1500 0.1600 29,200 +0.01(+6.67%)
May 19, 2021 0.1600 0.1600 0.1350 0.1500 261,542 -0.01(-6.25%)
May 18, 2021 0.1500 0.1700 0.1500 0.1600 248,085 +0.01(+3.23%)
May 17, 2021 0.1500 0.1600 0.1450 0.1550 99,959 -0.01(-3.13%)
May 14, 2021 0.1550 0.1600 0.1500 0.1600 8,840 +0.00(+0.00%)
May 13, 2021 0.1600 0.1700 0.1600 0.1600 386,805 -0.01(-5.88%)
May 12, 2021 0.1700 0.1750 0.1700 0.1700 138,872 +0.00(+0.00%)
May 11, 2021 0.1650 0.1700 0.1600 0.1700 117,000 +0.00(+0.00%)
May 10, 2021 0.1700 0.1800 0.1650 0.1700 308,720 +0.01(+3.03%)
May 07, 2021 0.1550 0.1700 0.1550 0.1650 206,553 +0.01(+3.13%)
May 06, 2021 0.1550 0.1600 0.1500 0.1600 15,000 +0.00(+0.00%)
May 05, 2021 0.1600 0.1600 0.1550 0.1600 18,505 -0.01(-3.03%)
May 04, 2021 0.1500 0.1650 0.1450 0.1650 94,500 +0.01(+6.45%)
May 03, 2021 0.1750 0.1750 0.1550 0.1550 454,446 -0.02(-8.82%)
Apr 30, 2021 0.1500 0.1700 0.1500 0.1700 182,300 +0.03(+17.24%)
Apr 29, 2021 0.1450 0.1450 0.1350 0.1450 83,540 +0.00(+0.00%)
Apr 28, 2021 0.1500 0.1500 0.1400 0.1450 155,855 -0.01(-3.33%)
Apr 27, 2021 0.1300 0.1500 0.1300 0.1500 210,702 +0.02(+20.00%)
Apr 26, 2021 0.1300 0.1300 0.1200 0.1250 554,701 -0.01(-3.85%)
Apr 23, 2021 0.1300 0.1300 0.1250 0.1300 515,000 +0.00(+0.00%)
Apr 22, 2021 0.1500 0.1500 0.1250 0.1300 508,460 -0.02(-16.13%)
Apr 21, 2021 0.1500 0.1550 0.1350 0.1550 282,360 +0.01(+6.90%)
Apr 20, 2021 0.1450 0.1450 0.1250 0.1450 272,061 +0.00(+0.00%)
Apr 19, 2021 0.1600 0.1600 0.1450 0.1450 122,503 -0.01(-6.45%)
Apr 16, 2021 0.1600 0.1600 0.1500 0.1550 9,455 -0.01(-3.13%)
Apr 15, 2021 0.1500 0.1600 0.1500 0.1600 124,231 +0.01(+6.67%)
Apr 14, 2021 0.1600 0.1600 0.1400 0.1500 540,772 -0.01(-3.23%)
Apr 13, 2021 0.1700 0.1700 0.1500 0.1550 318,985 +0.00(+0.00%)
Apr 12, 2021 0.1700 0.1700 0.1500 0.1550 663,591 -0.02(-13.89%)
Apr 09, 2021 0.1850 0.1900 0.1800 0.1800 175,275 -0.01(-5.26%)
Apr 08, 2021 0.1900 0.1900 0.1850 0.1900 38,500 +0.00(+0.00%)
Apr 07, 2021 0.1900 0.1900 0.1900 0.1900 27,120 +0.01(+2.70%)
Apr 06, 2021 0.1800 0.1850 0.1800 0.1850 93,867 -0.01(-2.63%)
Apr 05, 2021 0.1800 0.2000 0.1800 0.1900 50,412 -0.01(-2.56%)
Apr 01, 2021 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Mar 31, 2021 0.1850 0.1850 0.1800 0.1850 29,225 +0.00(+0.00%)
Mar 30, 2021 0.1800 0.1850 0.1800 0.1850 28,500 +0.00(+0.00%)
Mar 29, 2021 0.1850 0.1850 0.1800 0.1850 134,406 -0.01(-2.63%)
Mar 26, 2021 0.1850 0.1900 0.1800 0.1900 43,228 +0.00(+0.00%)
Mar 25, 2021 0.2200 0.2200 0.1900 0.1900 48,358 -0.01(-5.00%)
Mar 24, 2021 0.1900 0.2100 0.1900 0.2000 238,500 +0.01(+2.56%)
Mar 23, 2021 0.1900 0.2000 0.1850 0.1950 284,852 +0.01(+5.41%)
Mar 22, 2021 0.1900 0.2000 0.1800 0.1850 70,704 +0.00(+0.00%)
Mar 19, 2021 0.1850 0.1850 0.1800 0.1850 16,863 -0.01(-2.63%)
Mar 18, 2021 0.1850 0.1900 0.1800 0.1900 103,200 +0.00(+0.00%)
Mar 17, 2021 0.1800 0.1900 0.1800 0.1900 20,677 +0.01(+2.70%)
Mar 16, 2021 0.1850 0.1900 0.1850 0.1850 84,732 +0.00(+0.00%)
Mar 15, 2021 0.1950 0.1950 0.1800 0.1850 203,194 +0.00(+0.00%)
Mar 12, 2021 0.1900 0.1900 0.1800 0.1850 60,000 -0.01(-2.63%)
Mar 11, 2021 0.1900 0.1900 0.1850 0.1900 47,425 +0.01(+5.56%)
Mar 10, 2021 0.1800 0.1850 0.1700 0.1800 180,490 -0.01(-2.70%)
Mar 09, 2021 0.1900 0.1900 0.1850 0.1850 94,510 -0.01(-2.63%)
Mar 08, 2021 0.1850 0.1950 0.1850 0.1900 58,520 -0.01(-2.56%)
Mar 05, 2021 0.1750 0.1950 0.1750 0.1950 136,500 +0.00(+0.00%)
Mar 04, 2021 0.1800 0.1950 0.1800 0.1950 310,010 -0.01(-2.50%)
Mar 03, 2021 0.2050 0.2050 0.2000 0.2000 77,000 -0.01(-4.76%)
Mar 02, 2021 0.2200 0.2200 0.2100 0.2100 47,098 +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.