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 (%)
Mar 31, 2014 0.2050 0.2050 0.2050 0.2050 2,685 -0.01(-2.38%)
Mar 28, 2014 0.1950 0.2100 0.1950 0.2100 9,130 -0.01(-2.33%)
Mar 27, 2014 0.2000 0.2150 0.1950 0.2150 74,620 +0.01(+7.50%)
Mar 26, 2014 0.2050 0.2050 0.2000 0.2000 168,350 -0.00(-2.44%)
Mar 25, 2014 0.2000 0.2050 0.2000 0.2050 27,310 -0.01(-2.38%)
Mar 24, 2014 0.2050 0.2100 0.2000 0.2100 55,000 +0.00(+0.00%)
Mar 21, 2014 0.2250 0.2250 0.2100 0.2100 61,654 +0.00(+0.00%)
Mar 20, 2014 0.2100 0.2100 0.2100 0.2100 8,733 -0.01(-4.55%)
Mar 19, 2014 0.2200 0.2200 0.2200 0.2200 4,150 +0.00(+0.00%)
Mar 18, 2014 0.2150 0.2200 0.2100 0.2200 4,411 +0.00(+0.00%)
Mar 14, 2014 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
Mar 13, 2014 0.2200 0.2250 0.2150 0.2200 11,370 -0.01(-4.35%)
Mar 12, 2014 0.2300 0.2300 0.2150 0.2300 34,255 +0.01(+2.22%)
Mar 11, 2014 0.2250 0.2250 0.2250 0.2250 13,700 +0.00(+0.00%)
Mar 10, 2014 0.2150 0.2250 0.2150 0.2250 20,980 +0.01(+4.65%)
Mar 07, 2014 0.2200 0.2200 0.2150 0.2150 20,500 -0.01(-2.27%)
Mar 06, 2014 0.2300 0.2300 0.2200 0.2200 12,700 +0.00(+0.00%)
Mar 05, 2014 0.2200 0.2200 0.2200 0.2200 8,000 +0.01(+2.33%)
Mar 04, 2014 0.2350 0.2350 0.2050 0.2150 56,535 -0.01(-2.27%)
Mar 03, 2014 0.2300 0.2300 0.2200 0.2200 42,520 -0.01(-6.38%)
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%)
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.