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, 2013 0.2550 0.2550 0.2400 0.2400 8,600 -0.01(-4.00%)
May 30, 2013 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
May 29, 2013 0.2550 0.2750 0.2400 0.2500 138,988 -0.01(-3.85%)
May 28, 2013 0.2500 0.2600 0.2350 0.2600 72,100 +0.00(+0.00%)
May 27, 2013 0.2500 0.2600 0.2500 0.2600 10,000 +0.01(+4.00%)
May 24, 2013 0.2600 0.2600 0.2450 0.2500 72,050 +0.00(+0.00%)
May 23, 2013 0.2600 0.2600 0.2400 0.2500 144,664 -0.03(-9.09%)
May 22, 2013 0.2800 0.2800 0.2750 0.2750 10,300 -0.01(-3.51%)
May 21, 2013 0.2850 0.2850 0.2750 0.2850 126,900 -0.02(-5.00%)
May 17, 2013 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 16, 2013 0.3300 0.3300 0.3200 0.3200 48,897 -0.01(-3.03%)
May 15, 2013 0.3850 0.3850 0.3300 0.3300 33,480 -0.01(-1.49%)
May 13, 2013 0.3350 0.3350 0.3200 0.3350 25,000 +0.01(+1.52%)
May 10, 2013 0.3300 0.3300 0.3200 0.3300 48,200 -0.01(-1.49%)
May 09, 2013 0.3200 0.3400 0.3200 0.3350 122,300 +0.03(+8.06%)
May 08, 2013 0.3000 0.3100 0.3000 0.3100 25,976 +0.02(+5.08%)
May 07, 2013 0.3100 0.3100 0.2900 0.2950 40,300 -0.03(-7.81%)
May 06, 2013 0.3200 0.3200 0.3200 0.3200 22,185 -0.01(-3.03%)
May 03, 2013 0.3100 0.3350 0.3100 0.3300 133,700 +0.02(+6.45%)
May 02, 2013 0.3150 0.3200 0.3100 0.3100 59,200 -0.01(-3.13%)
May 01, 2013 0.3000 0.3200 0.3000 0.3200 29,450 +0.03(+10.34%)
Apr 30, 2013 0.2900 0.3100 0.2900 0.2900 26,500 +0.00(+0.00%)
Apr 29, 2013 0.2750 0.3000 0.2750 0.2900 128,652 +0.02(+7.41%)
Apr 26, 2013 0.3000 0.3000 0.2700 0.2700 54,506 -0.03(-10.00%)
Apr 25, 2013 0.2850 0.3050 0.2850 0.3000 36,865 +0.00(+0.00%)
Apr 24, 2013 0.3000 0.3000 0.2800 0.3000 23,500 +0.02(+7.14%)
Apr 23, 2013 0.3000 0.3000 0.2800 0.2800 17,900 -0.00(-1.75%)
Apr 22, 2013 0.2900 0.2900 0.2800 0.2850 7,800 -0.01(-1.72%)
Apr 19, 2013 0.2900 0.3100 0.2800 0.2900 25,400 +0.01(+5.45%)
Apr 18, 2013 0.3000 0.3000 0.2700 0.2750 96,500 -0.02(-8.33%)
Apr 17, 2013 0.3100 0.3100 0.3000 0.3000 40,900 -0.02(-6.25%)
Apr 16, 2013 0.3400 0.3400 0.3200 0.3200 48,180 -0.01(-1.54%)
Apr 15, 2013 0.3450 0.3450 0.3250 0.3250 25,115 -0.02(-7.14%)
Apr 12, 2013 0.3500 0.3500 0.3400 0.3500 30,110 -0.01(-2.78%)
Apr 11, 2013 0.3600 0.3700 0.3600 0.3600 78,800 +0.00(+0.00%)
Apr 10, 2013 0.3500 0.3600 0.3500 0.3600 12,710 +0.01(+2.86%)
Apr 09, 2013 0.3800 0.3800 0.3500 0.3500 103,900 -0.02(-5.41%)
Apr 08, 2013 0.3700 0.3750 0.3700 0.3700 12,500 +0.01(+2.78%)
Apr 05, 2013 0.3600 0.3600 0.3600 0.3600 62,850 +0.00(+0.00%)
Apr 04, 2013 0.3600 0.3800 0.3600 0.3600 36,500 -0.01(-1.37%)
Apr 03, 2013 0.3800 0.3800 0.3650 0.3650 20,400 -0.01(-1.35%)
Apr 02, 2013 0.3900 0.3900 0.3700 0.3700 36,400 -0.04(-9.76%)
Apr 01, 2013 0.4000 0.4100 0.4000 0.4100 34,150 +0.01(+3.80%)
Mar 28, 2013 0.3950 0.3950 0.3950 0 +0.03(+8.22%)
Mar 27, 2013 0.3650 0.3800 0.3650 0.3650 15,200 -0.01(-1.35%)
Mar 26, 2013 0.3750 0.3750 0.3700 0.3700 39,399 -0.01(-1.33%)
Mar 25, 2013 0.3700 0.3750 0.3700 0.3750 28,500 -0.01(-1.32%)
Mar 22, 2013 0.3800 0.3800 0.3800 0.3800 20,000 -0.02(-3.80%)
Mar 21, 2013 0.3900 0.4000 0.3800 0.3950 63,859 -0.01(-1.25%)
Mar 20, 2013 0.3800 0.4000 0.3800 0.4000 119,070 +0.00(+0.00%)
Mar 19, 2013 0.3900 0.4000 0.3800 0.4000 89,000 +0.00(+0.00%)
Mar 18, 2013 0.4100 0.4100 0.4000 0.4000 8,500 -0.01(-2.44%)
Mar 15, 2013 0.4050 0.4200 0.4000 0.4100 61,500 +0.02(+5.13%)
Mar 14, 2013 0.3750 0.4800 0.3750 0.3900 91,600 +0.04(+9.86%)
Mar 13, 2013 0.3800 0.3800 0.3550 0.3550 38,500 -0.03(-6.58%)
Mar 12, 2013 0.3800 0.3900 0.3800 0.3800 21,200 -0.01(-2.56%)
Mar 11, 2013 0.3650 0.3900 0.3650 0.3900 45,401 +0.03(+8.33%)
Mar 08, 2013 0.3850 0.3850 0.3550 0.3600 23,800 -0.02(-5.26%)
Mar 07, 2013 0.3800 0.3800 0.3800 0.3800 4,000 -0.01(-1.30%)
Mar 06, 2013 0.3600 0.3900 0.3600 0.3850 57,449 -0.01(-2.53%)
Mar 05, 2013 0.4000 0.4000 0.3950 0.3950 11,782 -0.01(-2.47%)
Mar 04, 2013 0.4050 0.4050 0.3900 0.4050 115,584 -0.00(-1.22%)
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.