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, 2018 0.1100 0.1100 0.1100 0.1100 35,220 +0.00(+0.00%)
Feb 27, 2018 0.1050 0.1100 0.1000 0.1100 62,500 +0.00(+0.00%)
Feb 26, 2018 0.1050 0.1100 0.1000 0.1100 433,074 +0.00(+0.00%)
Feb 23, 2018 0.1100 0.1100 0.1000 0.1100 144,833 +0.00(+0.00%)
Feb 22, 2018 0.1100 0.1100 0.1100 0.1100 46,650 +0.01(+4.76%)
Feb 21, 2018 0.1100 0.1100 0.1050 0.1050 234,001 +0.00(+0.00%)
Feb 20, 2018 0.1150 0.1150 0.1050 0.1050 43,500 -0.01(-8.70%)
Feb 16, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 15, 2018 0.1100 0.1200 0.1100 0.1150 80,000 +0.00(+0.00%)
Feb 14, 2018 0.1100 0.1150 0.1100 0.1150 76,000 +0.01(+4.55%)
Feb 13, 2018 0.1050 0.1150 0.1050 0.1100 57,500 -0.01(-4.35%)
Feb 12, 2018 0.1050 0.1150 0.1050 0.1150 9,500 +0.01(+4.55%)
Feb 09, 2018 0.1100 0.1150 0.1100 0.1100 70,950 -0.01(-4.35%)
Feb 08, 2018 0.1100 0.1150 0.1100 0.1150 59,790 -0.00(-4.17%)
Feb 07, 2018 0.1100 0.1200 0.1100 0.1200 152,500 +0.00(+0.00%)
Feb 06, 2018 0.1200 0.1200 0.1200 0.1200 1,900 +0.00(+4.35%)
Feb 05, 2018 0.1250 0.1250 0.1150 0.1150 22,000 +0.00(+0.00%)
Feb 02, 2018 0.1250 0.1250 0.1150 0.1150 280,300 +0.00(+0.00%)
Feb 01, 2018 0.1150 0.1250 0.1150 0.1150 85,792 +0.00(+0.00%)
Jan 31, 2018 0.1250 0.1250 0.1150 0.1150 267,457 -0.00(-4.17%)
Jan 30, 2018 0.1250 0.1250 0.1200 0.1200 252,900 -0.01(-4.00%)
Jan 29, 2018 0.1300 0.1300 0.1150 0.1250 235,592 -0.01(-3.85%)
Jan 26, 2018 0.1200 0.1300 0.1200 0.1300 35,750 +0.01(+8.33%)
Jan 25, 2018 0.1300 0.1300 0.1200 0.1200 35,200 -0.01(-4.00%)
Jan 24, 2018 0.1300 0.1300 0.1200 0.1250 39,359 -0.01(-3.85%)
Jan 23, 2018 0.1200 0.1300 0.1200 0.1300 23,100 +0.01(+4.00%)
Jan 22, 2018 0.1200 0.1300 0.1200 0.1250 40,500 +0.00(+0.00%)
Jan 19, 2018 0.1200 0.1250 0.1200 0.1250 110,800 +0.01(+4.17%)
Jan 18, 2018 0.1250 0.1250 0.1150 0.1200 221,000 -0.01(-4.00%)
Jan 17, 2018 0.1250 0.1250 0.1200 0.1250 233,090 -0.01(-3.85%)
Jan 16, 2018 0.1350 0.1350 0.1300 0.1300 141,500 -0.01(-7.14%)
Jan 15, 2018 0.1300 0.1400 0.1300 0.1400 179,290 +0.01(+3.70%)
Jan 12, 2018 0.1350 0.1400 0.1350 0.1350 106,000 +0.00(+0.00%)
Jan 11, 2018 0.1400 0.1400 0.1400 0.1350 65,766 -0.01(-6.90%)
Jan 10, 2018 0.1350 0.1450 0.1350 0.1450 81,000 +0.01(+7.41%)
Jan 09, 2018 0.1400 0.1400 0.1350 0.1350 28,690 -0.01(-3.57%)
Jan 08, 2018 0.1400 0.1450 0.1400 0.1400 49,700 -0.01(-6.67%)
Jan 05, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jan 04, 2018 0.1500 0.1500 0.1400 0.1500 33,600 -0.01(-6.25%)
Jan 03, 2018 0.1500 0.1600 0.1500 0.1600 69,512 +0.01(+3.23%)
Jan 02, 2018 0.1350 0.1550 0.1350 0.1550 226,680 +0.01(+10.71%)
Dec 29, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 28, 2017 0.1400 0.1500 0.1250 0.1400 84,256 +0.00(+0.00%)
Dec 27, 2017 0.1250 0.1400 0.1250 0.1400 102,440 +0.02(+12.00%)
Dec 22, 2017 0.1150 0.1250 0.1150 0.1250 197,600 +0.01(+8.70%)
Dec 21, 2017 0.1150 0.1200 0.1100 0.1150 113,075 +0.00(+0.00%)
Dec 20, 2017 0.1200 0.1250 0.1150 0.1150 132,100 +0.01(+4.55%)
Dec 19, 2017 0.1100 0.1200 0.1100 0.1100 16,800 -0.01(-4.35%)
Dec 18, 2017 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Dec 15, 2017 0.1250 0.1250 0.1200 0.1200 250,000 -0.01(-4.00%)
Dec 14, 2017 0.1300 0.1300 0.1150 0.1250 23,000 +0.00(+0.00%)
Dec 13, 2017 0.1150 0.1300 0.1150 0.1250 206,797 +0.01(+13.64%)
Dec 12, 2017 0.1150 0.1200 0.1100 0.1100 480,000 +0.00(+0.00%)
Dec 11, 2017 0.1050 0.1200 0.1050 0.1100 52,030 +0.00(+0.00%)
Dec 08, 2017 0.1100 0.1200 0.1000 0.1100 224,246 -0.01(-8.33%)
Dec 07, 2017 0.1100 0.1200 0.1100 0.1200 356,600 +0.00(+4.35%)
Dec 06, 2017 0.1150 0.1200 0.1100 0.1150 233,650 -0.00(-4.17%)
Dec 05, 2017 0.1250 0.1250 0.1100 0.1200 211,450 +0.00(+0.00%)
Dec 04, 2017 0.1250 0.1250 0.1200 0.1200 319,000 -0.01(-7.69%)
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.