Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadente Copper Corp (TSX: DNT )

N/A 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 (%)
Dec 31, 2021 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Dec 30, 2021 0.2050 0.2050 0.1950 0.1950 77,456 -0.01(-2.50%)
Dec 29, 2021 0.1800 0.2050 0.1800 0.2000 409,936 +0.02(+8.11%)
Dec 24, 2021 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Dec 23, 2021 0.1750 0.1850 0.1750 0.1750 175,745 +0.00(+0.00%)
Dec 22, 2021 0.1750 0.1750 0.1700 0.1750 149,000 +0.00(+0.00%)
Dec 21, 2021 0.1700 0.1750 0.1600 0.1750 109,646 +0.01(+6.06%)
Dec 20, 2021 0.1600 0.1700 0.1600 0.1650 99,338 +0.00(+0.00%)
Dec 17, 2021 0.1650 0.1650 0.1650 0.1650 26,500 +0.00(+0.00%)
Dec 16, 2021 0.1700 0.1700 0.1650 0.1650 114,457 -0.01(-2.94%)
Dec 15, 2021 0.1700 0.1700 0.1650 0.1700 20,500 +0.00(+0.00%)
Dec 14, 2021 0.1750 0.1750 0.1700 0.1700 27,500 -0.00(-2.86%)
Dec 13, 2021 0.1800 0.1800 0.1700 0.1750 60,500 -0.01(-2.78%)
Dec 10, 2021 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
Dec 09, 2021 0.1850 0.1850 0.1800 0.1800 115,439 -0.01(-2.70%)
Dec 08, 2021 0.1850 0.1850 0.1800 0.1850 118,500 +0.01(+2.78%)
Dec 07, 2021 0.1700 0.1800 0.1650 0.1800 305,406 +0.01(+9.09%)
Dec 06, 2021 0.1650 0.1700 0.1550 0.1650 346,758 +0.00(+0.00%)
Dec 03, 2021 0.1650 0.1650 0.1600 0.1650 98,225 +0.00(+0.00%)
Dec 02, 2021 0.1700 0.1700 0.1600 0.1650 157,993 +0.00(+0.00%)
Dec 01, 2021 0.1750 0.1750 0.1650 0.1650 76,422 -0.01(-5.71%)
Nov 30, 2021 0.1800 0.1800 0.1650 0.1750 144,706 -0.01(-2.78%)
Nov 29, 2021 0.1800 0.1850 0.1750 0.1800 140,010 +0.00(+0.00%)
Nov 26, 2021 0.1700 0.1900 0.1700 0.1800 198,300 +0.00(+0.00%)
Nov 25, 2021 0.1750 0.1800 0.1700 0.1800 20,261 +0.00(+0.00%)
Nov 24, 2021 0.1700 0.1800 0.1700 0.1800 47,676 +0.00(+0.00%)
Nov 23, 2021 0.1800 0.1800 0.1600 0.1800 130,973 +0.00(+0.00%)
Nov 22, 2021 0.1550 0.1900 0.1550 0.1800 322,735 +0.00(+0.00%)
Nov 19, 2021 0.1850 0.1850 0.1750 0.1800 151,710 -0.01(-5.26%)
Nov 18, 2021 0.1900 0.1900 0.1850 0.1900 60,650 +0.00(+0.00%)
Nov 17, 2021 0.1900 0.1950 0.1900 0.1900 75,800 -0.01(-2.56%)
Nov 16, 2021 0.1950 0.1950 0.1900 0.1950 17,759 +0.01(+2.63%)
Nov 15, 2021 0.2000 0.2000 0.1850 0.1900 140,882 -0.01(-5.00%)
Nov 12, 2021 0.1950 0.2000 0.1950 0.2000 87,662 +0.01(+2.56%)
Nov 11, 2021 0.1900 0.2000 0.1900 0.1950 205,725 +0.01(+5.41%)
Nov 10, 2021 0.1800 0.1850 311,200 +0.01(+2.78%)
Nov 09, 2021 0.1850 0.1850 0.1750 0.1800 118,905 -0.01(-2.70%)
Nov 08, 2021 0.1900 0.1900 0.1850 0.1850 93,100 +0.00(+0.00%)
Nov 05, 2021 0.1800 0.1900 0.1800 0.1850 373,816 +0.01(+2.78%)
Nov 04, 2021 0.1750 0.1800 0.1700 0.1800 95,000 +0.01(+5.88%)
Nov 03, 2021 0.1800 0.1800 0.1650 0.1700 47,680 +0.00(+0.00%)
Nov 02, 2021 0.1750 0.1800 0.1700 0.1700 182,698 +0.00(+0.00%)
Nov 01, 2021 0.1700 0.1800 0.1650 0.1700 455,699 +0.01(+3.03%)
Oct 29, 2021 0.1700 0.1700 0.1650 0.1650 99,450 +0.00(+0.00%)
Oct 28, 2021 0.1650 0.1650 0.1600 0.1650 18,000 +0.01(+3.13%)
Oct 27, 2021 0.1600 0.1650 0.1600 0.1600 46,759 -0.01(-3.03%)
Oct 26, 2021 0.1650 0.1650 78,219 +0.01(+3.13%)
Oct 25, 2021 0.1550 0.1750 0.1550 0.1600 223,800 +0.01(+6.67%)
Oct 22, 2021 0.1550 0.1550 0.1500 0.1500 41,000 -0.01(-6.25%)
Oct 21, 2021 0.1550 0.1600 0.1400 0.1600 100,135 +0.01(+3.23%)
Oct 20, 2021 0.1550 0.1600 0.1500 0.1550 43,000 +0.00(+0.00%)
Oct 19, 2021 0.1600 0.1600 0.1500 0.1550 173,200 -0.01(-3.13%)
Oct 18, 2021 0.1500 0.1650 0.1500 0.1600 229,640 +0.01(+6.67%)
Oct 15, 2021 0.1350 0.1500 0.1350 0.1500 211,682 +0.01(+11.11%)
Oct 14, 2021 0.1400 0.1400 0.1300 0.1350 221,200 -0.01(-3.57%)
Oct 13, 2021 0.1350 0.1400 0.1350 0.1400 18,700 +0.01(+7.69%)
Oct 12, 2021 0.1300 0.1300 0.1300 0.1300 15,607 -0.01(-3.70%)
Oct 08, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 07, 2021 0.1400 0.1400 0.1400 0.1400 48,000 +0.00(+0.00%)
Oct 06, 2021 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+3.70%)
Oct 05, 2021 0.1450 0.1450 0.1350 0.1350 24,387 +0.00(+0.00%)
Oct 04, 2021 0.1400 0.1400 0.1350 0.1350 67,300 +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.