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 (%)
Feb 28, 2014 0.2200 0.2350 0.2200 0.2350 22,292 +0.01(+6.82%)
Feb 27, 2014 0.2350 0.2350 0.2200 0.2200 44,104 -0.01(-6.38%)
Feb 26, 2014 0.2400 0.2400 0.2350 0.2350 9,500 +0.00(+0.00%)
Feb 25, 2014 0.2200 0.2350 0.2150 0.2350 109,411 +0.00(+0.00%)
Feb 24, 2014 0.2200 0.2350 0.2200 0.2350 40,300 +0.00(+2.17%)
Feb 21, 2014 0.2400 0.2400 0.2300 0.2300 11,460 -0.00(-2.13%)
Feb 20, 2014 0.2350 0.2350 0.2350 0.2350 1,440 +0.00(+2.17%)
Feb 19, 2014 0.2450 0.2450 0.2250 0.2300 93,280 +0.01(+2.22%)
Feb 18, 2014 0.2100 0.2250 0.2100 0.2250 65,322 +0.00(+0.00%)
Feb 14, 2014 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Feb 13, 2014 0.2300 0.2300 0.2150 0.2150 173,610 +0.00(+0.00%)
Feb 12, 2014 0.2250 0.2250 0.2150 0.2150 137,599 -0.01(-2.27%)
Feb 11, 2014 0.2400 0.2400 0.2200 0.2200 36,278 -0.01(-4.35%)
Feb 10, 2014 0.2300 0.2300 0.2300 0.2300 25,992 +0.00(+0.00%)
Feb 07, 2014 0.2200 0.2350 0.2200 0.2300 12,110 -0.01(-4.17%)
Feb 06, 2014 0.2200 0.2400 0.2200 0.2400 63,202 +0.01(+6.67%)
Feb 05, 2014 0.2150 0.2250 0.2150 0.2250 9,650 +0.01(+4.65%)
Feb 04, 2014 0.2300 0.2300 0.2150 0.2150 117,800 -0.01(-2.27%)
Feb 03, 2014 0.2300 0.2300 0.2200 0.2200 21,600 -0.01(-4.35%)
Jan 31, 2014 0.2400 0.2400 0.2300 0.2300 21,460 +0.00(+0.00%)
Jan 30, 2014 0.2400 0.2400 0.2300 0.2300 60,695 +0.00(+0.00%)
Jan 29, 2014 0.2350 0.2400 0.2300 0.2300 52,750 -0.01(-6.12%)
Jan 28, 2014 0.2300 0.2450 0.2300 0.2450 17,560 +0.02(+8.89%)
Jan 27, 2014 0.2450 0.2450 0.2250 0.2250 50,000 -0.02(-10.00%)
Jan 24, 2014 0.2500 0.2500 0.2450 0.2500 52,771 -0.01(-3.85%)
Jan 23, 2014 0.2450 0.2600 0.2450 0.2600 104,007 +0.01(+4.00%)
Jan 22, 2014 0.2550 0.2600 0.2500 0.2500 248,880 +0.00(+0.00%)
Jan 21, 2014 0.2500 0.2500 0.2450 0.2500 123,340 +0.00(+0.00%)
Jan 20, 2014 0.2500 0.2500 0.2400 0.2500 104,270 +0.00(+0.00%)
Jan 17, 2014 0.2350 0.2500 0.2300 0.2500 277,550 +0.01(+4.17%)
Jan 16, 2014 0.2300 0.2400 0.2300 0.2400 66,050 +0.00(+0.00%)
Jan 15, 2014 0.2300 0.2400 0.2300 0.2400 130,455 +0.00(+0.00%)
Jan 14, 2014 0.2400 0.2450 0.2300 0.2400 51,740 +0.00(+0.00%)
Jan 13, 2014 0.2400 0.2400 0.2400 0.2400 8,105 -0.01(-2.04%)
Jan 10, 2014 0.2500 0.2500 0.2400 0.2450 97,175 -0.01(-2.00%)
Jan 09, 2014 0.2350 0.2500 0.2350 0.2500 71,455 +0.01(+4.17%)
Jan 08, 2014 0.2300 0.2450 0.2300 0.2400 52,740 +0.01(+4.35%)
Jan 07, 2014 0.2400 0.2500 0.2300 0.2300 69,400 -0.02(-8.00%)
Jan 06, 2014 0.2500 0.2550 0.2500 0.2500 75,457 +0.00(+0.00%)
Jan 03, 2014 0.2500 0.2500 0.2500 0.2500 116,800 +0.00(+0.00%)
Jan 02, 2014 0.2600 0.2700 0.2500 0.2500 44,200 -0.01(-3.85%)
Dec 31, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 30, 2013 0.2700 0.2700 0.2600 0.2600 39,360 -0.01(-3.70%)
Dec 27, 2013 0.2450 0.2800 0.2450 0.2700 94,579 +0.04(+17.39%)
Dec 24, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 23, 2013 0.2150 0.2900 0.2150 0.2300 60,510 +0.02(+9.52%)
Dec 20, 2013 0.2050 0.2200 0.2050 0.2100 70,590 +0.01(+5.00%)
Dec 19, 2013 0.2100 0.2100 0.2000 0.2000 171,080 -0.01(-4.76%)
Dec 18, 2013 0.2100 0.2200 0.2000 0.2100 162,510 +0.01(+2.44%)
Dec 17, 2013 0.2250 0.2250 0.2050 0.2050 71,175 -0.01(-4.65%)
Dec 16, 2013 0.2150 0.2150 0.2150 0.2150 2,620 +0.01(+4.88%)
Dec 13, 2013 0.2100 0.2250 0.2050 0.2050 25,360 -0.01(-2.38%)
Dec 12, 2013 0.2100 0.2100 0.2100 0.2100 6,910 -0.01(-4.55%)
Dec 11, 2013 0.2150 0.2200 0.2150 0.2200 208,875 +0.02(+12.82%)
Dec 10, 2013 0.1950 0.1950 0.1950 0.1950 73,500 -0.01(-7.14%)
Dec 09, 2013 0.2050 0.2100 0.2000 0.2100 62,920 +0.02(+10.53%)
Dec 06, 2013 0.1900 0.2000 0.1900 0.1900 16,240 +0.00(+0.00%)
Dec 05, 2013 0.1950 0.1950 0.1850 0.1900 19,660 -0.01(-5.00%)
Dec 04, 2013 0.2100 0.2100 0.2000 0.2000 40,617 -0.01(-4.76%)
Dec 03, 2013 0.2100 0.2100 0.2100 0.2100 8,460 -0.01(-4.55%)
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.