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, 2023 0.1600 0.1600 0.1500 0.1500 152,627 +0.00(+0.00%)
Feb 27, 2023 0.1550 0.1550 0.1500 0.1500 40,708 -0.01(-6.25%)
Feb 23, 2023 0.1600 300 -0.01(-3.03%)
Feb 22, 2023 0.1600 0.1650 0.1600 0.1650 45,467 +0.01(+3.13%)
Feb 21, 2023 0.1600 0.1600 0.1550 0.1600 127,350 +0.01(+3.23%)
Feb 17, 2023 0.1550 0 +0.01(+3.33%)
Feb 16, 2023 0.1500 0.1550 0.1500 0.1500 74,120 +0.00(+0.00%)
Feb 15, 2023 0.1450 0.1500 0.1450 0.1500 62,572 -0.01(-3.23%)
Feb 14, 2023 0.1550 0.1550 0.1500 0.1550 25,100 +0.00(+0.00%)
Feb 13, 2023 0.1500 0.1600 0.1500 0.1550 86,239 +0.01(+5.08%)
Feb 10, 2023 0.1400 0.1475 0.1400 0.1475 177,000 +0.01(+5.36%)
Feb 09, 2023 0.1450 0.1450 0.1400 0.1400 83,000 +0.00(+0.00%)
Feb 08, 2023 0.1450 0.1450 0.1400 0.1400 353,997 +0.01(+3.70%)
Feb 07, 2023 0.1500 0.1500 0.1350 0.1350 246,380 -0.01(-10.00%)
Feb 06, 2023 0.1500 0.1500 0.1500 0.1500 61,004 +0.00(+0.00%)
Feb 03, 2023 0.1550 0.1550 0.1500 0.1500 13,877 +0.00(+0.00%)
Feb 02, 2023 0.1550 0.1550 0.1500 0.1500 125,839 -0.01(-3.23%)
Feb 01, 2023 0.1550 0.1550 0.1500 0.1550 379,278 +0.00(+0.00%)
Jan 31, 2023 0.1600 0.1600 0.1550 0.1550 55,000 +0.00(+0.00%)
Jan 30, 2023 0.1600 0.1600 0.1550 0.1550 13,500 -0.01(-6.06%)
Jan 27, 2023 0.1600 0.1650 0.1600 0.1650 21,872 +0.00(+0.00%)
Jan 26, 2023 0.1650 0.1650 0.1600 0.1650 38,000 -0.01(-2.94%)
Jan 25, 2023 0.1600 0.1700 0.1600 0.1700 84,500 +0.01(+3.03%)
Jan 24, 2023 0.1650 0.1650 0.1650 0.1650 25,130 -0.01(-2.94%)
Jan 23, 2023 0.1700 0.1750 0.1700 0.1700 86,217 -0.00(-2.86%)
Jan 20, 2023 0.1650 0.1800 0.1650 0.1750 260,200 +0.01(+9.37%)
Jan 19, 2023 0.1550 0.1600 0.1550 0.1600 8,250 +0.00(+0.00%)
Jan 18, 2023 0.1600 0.1600 0.1550 0.1600 262,497 +0.01(+3.23%)
Jan 17, 2023 0.1550 0.1600 0.1550 0.1550 100,250 -0.01(-3.13%)
Jan 16, 2023 0.1650 0.1650 0.1600 0.1600 127,696 +0.00(+0.00%)
Jan 13, 2023 0.1750 0.1750 0.1600 0.1600 66,806 -0.01(-8.57%)
Jan 12, 2023 0.1750 0.1750 0.1750 0.1750 15,903 +0.00(+0.00%)
Jan 11, 2023 0.1750 0.1850 0.1700 0.1750 101,099 +0.00(+0.00%)
Jan 10, 2023 0.1700 0.1800 0.1700 0.1750 77,002 +0.00(+0.00%)
Jan 09, 2023 0.1600 0.1750 0.1600 0.1750 189,431 +0.01(+9.37%)
Jan 06, 2023 0.1450 0.1700 0.1450 0.1600 113,000 +0.01(+6.67%)
Jan 05, 2023 0.1500 0.1500 0.1400 0.1500 65,595 +0.00(+0.00%)
Jan 04, 2023 0.1500 0.1500 0.1500 0.1500 35,509 -0.01(-6.25%)
Jan 03, 2023 0.1500 0.1600 0.1500 0.1600 93,390 +0.02(+14.29%)
Dec 30, 2022 0.1400 0 -0.00(-3.45%)
Dec 29, 2022 0.1450 0.1500 0.1450 0.1450 44,951 -0.01(-3.33%)
Dec 28, 2022 0.1550 0.1550 0.1500 0.1500 9,001 +0.00(+0.00%)
Dec 23, 2022 0.1500 0 +0.00(+0.00%)
Dec 22, 2022 0.1600 0.1600 0.1500 0.1500 19,501 -0.01(-6.25%)
Dec 21, 2022 0.1600 0.1600 0.1550 0.1600 111,500 +0.00(+0.00%)
Dec 20, 2022 0.1600 0.1600 0.1600 0.1600 67,010 -0.01(-3.03%)
Dec 19, 2022 0.1850 0.1850 0.1650 0.1650 17,690 -0.01(-8.33%)
Dec 16, 2022 0.1550 0.1800 0.1500 0.1800 129,454 +0.02(+12.50%)
Dec 15, 2022 0.1550 0.1600 0.1500 0.1600 137,417 +0.02(+14.29%)
Dec 14, 2022 0.1450 0.1550 0.1400 0.1400 122,000 -0.01(-9.68%)
Dec 13, 2022 0.1500 0.1550 0.1500 0.1550 28,000 +0.00(+0.00%)
Dec 12, 2022 0.1350 0.1550 0.1300 0.1550 209,347 +0.01(+10.71%)
Dec 09, 2022 0.1450 0.1450 0.1400 0.1400 147,640 -0.01(-6.67%)
Dec 08, 2022 0.1400 0.1500 0.1400 0.1500 34,750 +0.01(+7.14%)
Dec 07, 2022 0.1450 0.1500 0.1400 0.1400 207,314 -0.00(-3.45%)
Dec 06, 2022 0.1500 0.1500 0.1450 0.1450 130,628 -0.01(-3.33%)
Dec 05, 2022 0.1550 0.1550 0.1500 0.1500 78,645 -0.01(-6.25%)
Dec 02, 2022 0.1500 0.1600 0.1500 0.1600 58,520 +0.01(+3.23%)
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.