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 (%)
Nov 30, 2016 0.1050 0.1100 0.1050 0.1050 70,000 +0.00(+0.00%)
Nov 29, 2016 0.1200 0.1200 0.1050 0.1050 116,300 -0.01(-8.70%)
Nov 28, 2016 0.1200 0.1200 0.1100 0.1150 257,650 +0.00(+0.00%)
Nov 25, 2016 0.1000 0.1200 0.1000 0.1150 129,999 +0.01(+4.55%)
Nov 24, 2016 0.1050 0.1100 0.0900 0.1100 193,200 +0.01(+10.00%)
Nov 23, 2016 0.0950 0.1000 0.0950 0.1000 77,200 +0.00(+0.00%)
Nov 22, 2016 0.0950 0.0950 0.0950 0.1000 26,700 +0.01(+5.26%)
Nov 21, 2016 0.0900 0.0950 0.0900 0.0950 23,000 +0.01(+5.56%)
Nov 18, 2016 0.0850 0.0950 0.0850 0.0900 34,000 -0.01(-10.00%)
Nov 16, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 15, 2016 0.1150 0.1200 0.1050 0.1050 119,300 -0.01(-12.50%)
Nov 14, 2016 0.1200 0.1300 0.1100 0.1200 153,005 +0.00(+0.00%)
Nov 11, 2016 0.1250 0.1400 0.1200 0.1200 444,090 +0.00(+0.00%)
Nov 10, 2016 0.1000 0.1250 0.1000 0.1200 283,330 +0.01(+14.29%)
Nov 09, 2016 0.1150 0.1250 0.0950 0.1050 269,000 -0.01(-4.55%)
Nov 08, 2016 0.0950 0.1100 0.0950 0.1100 304,860 +0.01(+10.00%)
Nov 07, 2016 0.0950 0.1000 0.0950 0.1000 104,044 +0.01(+11.11%)
Nov 04, 2016 0.0950 0.0950 0.0900 0.0900 50,000 -0.01(-5.26%)
Nov 03, 2016 0.0950 0.0950 0.0900 0.0950 38,000 +0.00(+0.00%)
Nov 02, 2016 0.0900 0.0950 0.0900 0.0950 20,500 -0.01(-5.00%)
Nov 01, 2016 0.0900 0.1000 0.0900 0.1000 12,500 +0.00(+0.00%)
Oct 31, 2016 0.0900 0.1000 0.0900 0.1000 38,500 +0.00(+0.00%)
Oct 27, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 26, 2016 0.0950 0.1000 0.0950 0.1000 20,000 +0.01(+5.26%)
Oct 25, 2016 0.0950 0.0950 0.0950 0.0950 36,350 +0.00(+0.00%)
Oct 21, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 20, 2016 0.0950 0.0950 0.0950 0.0950 7,326 +0.00(+0.00%)
Oct 19, 2016 0.0950 0.1000 0.0950 0.0950 103,500 +0.01(+5.56%)
Oct 18, 2016 0.1000 0.1000 0.0850 0.0900 50,500 -0.01(-10.00%)
Oct 17, 2016 0.1000 0.1000 0.0950 0.1000 57,600 +0.01(+11.11%)
Oct 14, 2016 0.0950 0.0950 0.0850 0.0900 60,800 -0.01(-14.29%)
Oct 13, 2016 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Oct 12, 2016 0.0950 0.1000 0.0950 0.1000 4,100 -0.01(-9.09%)
Oct 11, 2016 0.0900 0.1100 0.0900 0.1100 17,100 +0.01(+10.00%)
Oct 07, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 06, 2016 0.1050 0.1050 0.1000 0.1000 21,500 +0.01(+5.26%)
Oct 05, 2016 0.0900 0.0950 0.0900 0.0950 8,110 +0.00(+0.00%)
Oct 04, 2016 0.0950 0.1000 0.0950 0.0950 56,000 -0.01(-5.00%)
Oct 03, 2016 0.1000 0.1000 0.0950 0.1000 64,500 -0.00(-4.76%)
Sep 30, 2016 0.0950 0.1100 0.0950 0.1050 27,140 +0.00(+0.00%)
Sep 29, 2016 0.1050 0.1050 0.0900 0.1050 86,500 +0.00(+0.00%)
Sep 28, 2016 0.1100 0.1100 0.1050 0.1050 7,000 +0.00(+0.00%)
Sep 27, 2016 0.1100 0.1200 0.1050 0.1050 39,500 -0.01(-8.70%)
Sep 26, 2016 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Sep 22, 2016 0.1150 0.1150 0.1150 200 +0.01(+15.00%)
Sep 21, 2016 0.1000 0.1050 0.1000 0.1000 29,200 +0.00(+0.00%)
Sep 20, 2016 0.1000 0.1000 0.1000 0.1000 1,100 -0.01(-9.09%)
Sep 16, 2016 0.1100 0.1100 0.1100 130 +0.00(+0.00%)
Sep 15, 2016 0.1000 0.1100 0.1000 0.1100 31,400 +0.01(+10.00%)
Sep 14, 2016 0.1000 0.1000 0.1000 0.1000 2,508 -0.01(-9.09%)
Sep 13, 2016 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+10.00%)
Sep 12, 2016 0.1100 0.1100 0.0950 0.1000 438,675 -0.02(-16.67%)
Sep 09, 2016 0.1200 0.1200 0.1050 0.1200 39,000 +0.00(+0.00%)
Sep 08, 2016 0.1150 0.1200 0.1100 0.1200 165,700 +0.01(+9.09%)
Sep 07, 2016 0.1100 0.1100 0.1100 0.1100 151,000 +0.00(+0.00%)
Sep 06, 2016 0.1100 0.1100 0.1100 0.1100 23,500 +0.00(+0.00%)
Sep 02, 2016 0.1100 0.1100 0.1100 0 +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.