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 30, 2014 0.1900 0.1950 0.1900 0.1900 31,120 +0.00(+0.00%)
May 29, 2014 0.1850 0.1900 0.1850 0.1900 3,600 +0.01(+2.70%)
May 28, 2014 0.1900 0.1900 0.1850 0.1850 13,873 +0.01(+2.78%)
May 27, 2014 0.1800 0.1900 0.1800 0.1800 106,417 -0.01(-5.26%)
May 26, 2014 0.1900 0.1900 0.1800 0.1900 46,231 +0.01(+2.70%)
May 23, 2014 0.1850 0.1850 0.1800 0.1850 123,060 +0.00(+0.00%)
May 22, 2014 0.1700 0.1850 0.1700 0.1850 8,265 +0.01(+8.82%)
May 21, 2014 0.1750 0.1750 0.1700 0.1700 45,000 +0.00(+0.00%)
May 20, 2014 0.1700 0.1700 0.1700 0.1700 27,500 +0.01(+3.03%)
May 16, 2014 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
May 15, 2014 0.1600 0.1650 0.1600 0.1600 8,940 -0.02(-13.51%)
May 14, 2014 0.1700 0.1850 0.1650 0.1850 94,121 +0.01(+8.82%)
May 13, 2014 0.1700 0.1700 0.1700 0.1700 41,800 +0.00(+0.00%)
May 12, 2014 0.1700 0.1700 0.1700 0.1700 7,820 +0.00(+0.00%)
May 09, 2014 0.1700 0.1700 0.1700 0.1700 11,300 +0.00(+0.00%)
May 08, 2014 0.1700 0.1700 0.1700 0.1700 24,000 +0.01(+3.03%)
May 07, 2014 0.1700 0.1750 0.1650 0.1650 9,858 -0.01(-5.71%)
May 06, 2014 0.1700 0.1750 0.1700 0.1750 10,000 +0.00(+0.00%)
May 05, 2014 0.1750 0.1750 0.1750 0.1750 10,430 +0.00(+2.94%)
May 02, 2014 0.1700 0.1700 0.1700 0.1700 14,940 +0.00(+0.00%)
May 01, 2014 0.1700 0.1750 0.1700 0.1700 12,150 -0.01(-5.56%)
Apr 30, 2014 0.1750 0.1850 0.1700 0.1800 26,325 +0.00(+0.00%)
Apr 29, 2014 0.1900 0.1900 0.1700 0.1800 78,077 -0.01(-2.70%)
Apr 28, 2014 0.1850 0.1850 0.1850 0.1850 10,600 +0.01(+5.71%)
Apr 25, 2014 0.1750 0.1750 0.1750 0.1750 2,600 +0.00(+2.94%)
Apr 24, 2014 0.1850 0.1850 0.1700 0.1700 19,090 -0.01(-5.56%)
Apr 23, 2014 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Apr 22, 2014 0.1850 0.1850 0.1800 0.1800 28,790 +0.01(+5.88%)
Apr 21, 2014 0.1950 0.1950 0.1700 0.1700 49,500 -0.02(-12.82%)
Apr 17, 2014 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Apr 16, 2014 0.1850 0.1850 0.1650 0.1700 134,783 -0.01(-8.11%)
Apr 15, 2014 0.1650 0.1850 0.1500 0.1850 66,110 +0.01(+2.78%)
Apr 14, 2014 0.1850 0.1950 0.1800 0.1800 74,566 -0.01(-2.70%)
Apr 11, 2014 0.1850 0.1850 0.1850 0.1850 3,400 +0.00(+0.00%)
Apr 10, 2014 0.1950 0.1950 0.1850 0.1850 91,489 -0.01(-5.13%)
Apr 08, 2014 0.1950 0.1950 0.1950 50 +0.00(+0.00%)
Apr 07, 2014 0.1850 0.1950 0.1850 0.1950 46,532 +0.01(+2.63%)
Apr 04, 2014 0.1950 0.1950 0.1900 0.1900 43,750 -0.01(-2.56%)
Apr 03, 2014 0.1900 0.2050 0.1900 0.1950 260,570 -0.01(-4.88%)
Apr 02, 2014 0.2050 0.2050 0.2050 0.2050 2,500 +0.00(+2.50%)
Apr 01, 2014 0.2050 0.2050 0.2000 0.2000 17,250 -0.00(-2.44%)
Mar 31, 2014 0.2050 0.2050 0.2050 0.2050 2,685 -0.01(-2.38%)
Mar 28, 2014 0.1950 0.2100 0.1950 0.2100 9,130 -0.01(-2.33%)
Mar 27, 2014 0.2000 0.2150 0.1950 0.2150 74,620 +0.01(+7.50%)
Mar 26, 2014 0.2050 0.2050 0.2000 0.2000 168,350 -0.00(-2.44%)
Mar 25, 2014 0.2000 0.2050 0.2000 0.2050 27,310 -0.01(-2.38%)
Mar 24, 2014 0.2050 0.2100 0.2000 0.2100 55,000 +0.00(+0.00%)
Mar 21, 2014 0.2250 0.2250 0.2100 0.2100 61,654 +0.00(+0.00%)
Mar 20, 2014 0.2100 0.2100 0.2100 0.2100 8,733 -0.01(-4.55%)
Mar 19, 2014 0.2200 0.2200 0.2200 0.2200 4,150 +0.00(+0.00%)
Mar 18, 2014 0.2150 0.2200 0.2100 0.2200 4,411 +0.00(+0.00%)
Mar 14, 2014 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
Mar 13, 2014 0.2200 0.2250 0.2150 0.2200 11,370 -0.01(-4.35%)
Mar 12, 2014 0.2300 0.2300 0.2150 0.2300 34,255 +0.01(+2.22%)
Mar 11, 2014 0.2250 0.2250 0.2250 0.2250 13,700 +0.00(+0.00%)
Mar 10, 2014 0.2150 0.2250 0.2150 0.2250 20,980 +0.01(+4.65%)
Mar 07, 2014 0.2200 0.2200 0.2150 0.2150 20,500 -0.01(-2.27%)
Mar 06, 2014 0.2300 0.2300 0.2200 0.2200 12,700 +0.00(+0.00%)
Mar 05, 2014 0.2200 0.2200 0.2200 0.2200 8,000 +0.01(+2.33%)
Mar 04, 2014 0.2350 0.2350 0.2050 0.2150 56,535 -0.01(-2.27%)
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.