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 (%)
Feb 25, 2022 0.2050 558 +0.00(+0.00%)
Feb 24, 2022 0.1950 0.2050 0.1950 0.2050 162,681 -0.01(-4.65%)
Feb 23, 2022 0.2200 0.2200 0.2050 0.2150 114,299 +0.01(+2.38%)
Feb 22, 2022 0.2250 0.2250 0.2100 0.2100 115,221 -0.02(-8.70%)
Feb 18, 2022 0.2300 0 +0.01(+2.22%)
Feb 17, 2022 0.2300 0.2350 0.2200 0.2250 70,475 +0.01(+2.27%)
Feb 16, 2022 0.2350 0.2350 0.2200 0.2200 148,918 +0.00(+0.00%)
Feb 15, 2022 0.2300 0.2400 0.2200 0.2200 273,053 -0.02(-8.33%)
Feb 14, 2022 0.2350 0.2400 0.2350 0.2400 29,532 +0.00(+0.00%)
Feb 11, 2022 0.2300 0.2400 0.2300 0.2400 85,786 +0.00(+0.00%)
Feb 10, 2022 0.2450 0.2450 0.2300 0.2400 169,050 +0.00(+0.00%)
Feb 09, 2022 0.2400 0.2450 0.2300 0.2400 252,304 -0.01(-2.04%)
Feb 08, 2022 0.2450 0.2450 0.2350 0.2450 249,360 +0.01(+2.08%)
Feb 07, 2022 0.2500 0.2550 0.2400 0.2400 198,687 -0.01(-4.00%)
Feb 04, 2022 0.2550 0.2600 0.2450 0.2500 206,601 -0.01(-1.96%)
Feb 03, 2022 0.2400 0.2550 743,552 +0.02(+8.51%)
Feb 02, 2022 0.2300 0.2450 0.2300 0.2350 376,888 +0.00(+0.00%)
Feb 01, 2022 0.2250 0.2350 0.2250 0.2350 105,699 +0.01(+6.82%)
Jan 31, 2022 0.2300 0.2300 0.2150 0.2200 150,237 -0.01(-2.22%)
Jan 28, 2022 0.2000 0.2250 0.1950 0.2250 154,873 +0.03(+15.38%)
Jan 27, 2022 0.2100 0.2100 0.1850 0.1950 170,573 -0.01(-7.14%)
Jan 26, 2022 0.2100 0.2100 0.2000 0.2100 75,000 -0.01(-2.33%)
Jan 25, 2022 0.2150 0.2200 0.2050 0.2150 93,344 +0.00(+0.00%)
Jan 24, 2022 0.2250 0.2250 0.2100 0.2150 109,474 -0.01(-4.44%)
Jan 21, 2022 0.2200 0.2250 0.2200 0.2250 104,501 +0.00(+0.00%)
Jan 20, 2022 0.2300 0.2300 0.2250 0.2250 57,255 -0.01(-2.17%)
Jan 19, 2022 0.2200 0.2300 0.2150 0.2300 326,026 +0.01(+4.55%)
Jan 18, 2022 0.2400 0.2400 0.2200 0.2200 84,119 -0.01(-2.22%)
Jan 17, 2022 0.2350 0.2350 0.2200 0.2250 57,341 +0.00(+0.00%)
Jan 14, 2022 0.2100 0.2300 0.2100 0.2250 115,496 -0.01(-2.17%)
Jan 13, 2022 0.2400 0.2400 0.2200 0.2300 270,272 +0.00(+0.00%)
Jan 12, 2022 0.2100 0.2300 0.2100 0.2300 103,354 +0.03(+12.20%)
Jan 11, 2022 0.2000 0.2050 0.1950 0.2050 193,860 +0.00(+0.00%)
Jan 10, 2022 0.2050 0.2100 0.1950 0.2050 32,349 +0.00(+0.00%)
Jan 07, 2022 0.2000 0.2050 0.1950 0.2050 35,520 +0.00(+2.50%)
Jan 06, 2022 0.2200 0.2200 0.1850 0.2000 318,883 -0.01(-4.76%)
Jan 05, 2022 0.2350 0.2350 0.2050 0.2100 525,127 -0.02(-8.70%)
Jan 04, 2022 0.2100 0.2450 0.2100 0.2300 948,199 +0.03(+12.20%)
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%)
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.