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 (%)
Oct 31, 2014 0.0950 0.1200 0.0950 0.1150 253,700 +0.01(+15.00%)
Oct 30, 2014 0.1100 0.1100 0.1000 0.1000 248,539 -0.01(-13.04%)
Oct 29, 2014 0.1200 0.1200 0.1100 0.1150 35,430 -0.00(-4.17%)
Oct 28, 2014 0.1250 0.1300 0.1200 0.1200 193,155 -0.01(-4.00%)
Oct 27, 2014 0.1200 0.1250 0.1200 0.1250 37,690 +0.01(+4.17%)
Oct 24, 2014 0.1350 0.1350 0.1200 0.1200 108,470 -0.01(-4.00%)
Oct 23, 2014 0.1200 0.1350 0.1200 0.1250 357,230 +0.00(+0.00%)
Oct 22, 2014 0.1300 0.1350 0.1250 0.1250 43,320 +0.01(+4.17%)
Oct 21, 2014 0.1300 0.1400 0.1200 0.1200 245,287 +0.00(+0.00%)
Oct 20, 2014 0.1350 0.1350 0.1300 0.1200 177,500 -0.02(-17.24%)
Oct 17, 2014 0.1350 0.1450 0.1250 0.1450 190,750 +0.02(+16.00%)
Oct 16, 2014 0.1350 0.1350 0.1200 0.1250 185,485 +0.00(+0.00%)
Oct 15, 2014 0.1450 0.1450 0.1200 0.1250 215,290 -0.02(-16.67%)
Oct 14, 2014 0.1450 0.1500 0.1400 0.1500 50,935 +0.01(+7.14%)
Oct 10, 2014 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Oct 09, 2014 0.1600 0.1550 0.1550 37,750 -0.01(-3.13%)
Oct 07, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Oct 06, 2014 0.1600 0.1600 0.1500 0.1550 99,300 -0.01(-3.13%)
Oct 03, 2014 0.1600 0.1650 0.1500 0.1600 132,450 +0.01(+3.23%)
Oct 02, 2014 0.1800 0.2000 0.1500 0.1550 362,752 -0.02(-13.89%)
Oct 01, 2014 0.1900 0.2000 0.1800 0.1800 99,200 -0.02(-7.69%)
Sep 30, 2014 0.1950 0.2000 0.1900 0.1950 60,900 -0.01(-2.50%)
Sep 29, 2014 0.2000 0.2050 0.2000 0.2000 36,818 -0.00(-2.44%)
Sep 26, 2014 0.2050 0.2050 0.2050 0.2050 26,950 +0.01(+7.89%)
Sep 25, 2014 0.1900 0.2000 0.1900 0.1900 79,815 -0.01(-5.00%)
Sep 24, 2014 0.1900 0.2000 0.1900 0.2000 5,904 -0.01(-4.76%)
Sep 23, 2014 0.2050 0.2100 0.2000 0.2100 48,656 +0.01(+2.44%)
Sep 22, 2014 0.2100 0.2200 0.2050 0.2050 34,992 +0.01(+5.13%)
Sep 19, 2014 0.2100 0.2100 0.1950 0.1950 42,180 -0.01(-4.88%)
Sep 18, 2014 0.2000 0.2100 0.2000 0.2050 54,085 +0.00(+2.50%)
Sep 17, 2014 0.2000 0.2100 0.2000 0.2000 3,850 -0.00(-2.44%)
Sep 16, 2014 0.2050 0.2050 0.2050 0.2050 2,550 -0.01(-4.65%)
Sep 15, 2014 0.2100 0.2150 0.2000 0.2150 14,420 +0.01(+2.38%)
Sep 12, 2014 0.2150 0.2150 0.2100 0.2100 15,000 -0.02(-10.64%)
Sep 11, 2014 0.2450 0.2450 0.2350 0.2350 6,635 +0.02(+11.90%)
Sep 10, 2014 0.2100 0.2100 0.2100 0.2100 3,300 -0.01(-4.55%)
Sep 09, 2014 0.2100 0.2200 0.2000 0.2200 10,273 +0.01(+4.76%)
Sep 08, 2014 0.2150 0.2150 0.2050 0.2100 4,600 -0.01(-2.33%)
Sep 05, 2014 0.2150 0.2150 0.2150 0.2150 1,100 +0.01(+2.38%)
Sep 04, 2014 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-8.70%)
Sep 03, 2014 0.2200 0.2300 0.2200 0.2300 68,770 +0.01(+2.22%)
Sep 02, 2014 0.2050 0.2250 0.2050 0.2250 54,868 +0.00(+0.00%)
Aug 29, 2014 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Aug 28, 2014 0.2050 0.2200 0.2050 0.2200 42,920 +0.01(+4.76%)
Aug 27, 2014 0.2100 0.2100 0.2100 25,400 +0.00(+0.00%)
Aug 26, 2014 0.2200 0.2200 0.2050 0.2100 48,571 -0.02(-6.67%)
Aug 21, 2014 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Aug 20, 2014 0.2350 0.2350 0.2300 0.2300 11,760 -0.01(-6.12%)
Aug 19, 2014 0.2450 0.2450 0.2450 0.2450 2,000 -0.01(-2.00%)
Aug 18, 2014 0.2400 0.2500 0.2400 0.2500 13,200 +0.02(+11.11%)
Aug 15, 2014 0.2300 0.2300 0.2250 0.2250 287,950 -0.01(-2.17%)
Aug 14, 2014 0.2500 0.2500 0.2300 0.2300 4,500 -0.01(-6.12%)
Aug 13, 2014 0.2300 0.2450 0.2300 0.2450 17,866 -0.01(-3.92%)
Aug 12, 2014 0.2500 0.2550 0.2500 0.2550 26,250 -0.01(-1.92%)
Aug 11, 2014 0.2500 0.2600 0.2450 0.2600 16,700 +0.01(+4.00%)
Aug 08, 2014 0.2300 0.2500 0.2300 0.2500 17,800 +0.02(+8.70%)
Aug 07, 2014 0.2300 0.2300 0.2300 0.2300 11,431 +0.00(+0.00%)
Aug 06, 2014 0.2300 0.2300 0.2300 0.2300 5,400 +0.00(+0.00%)
Aug 05, 2014 0.2400 0.2400 0.2300 0.2300 7,253 -0.01(-4.17%)
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.