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, 2015 0.0950 0.0950 0.0900 0.0900 10,640 +0.00(+0.00%)
Mar 30, 2015 0.0950 0.0950 0.0900 0.0900 7,700 -0.01(-5.26%)
Mar 27, 2015 0.0950 0.0950 0.0900 0.0950 168,990 -0.01(-5.00%)
Mar 25, 2015 0.1000 0.1000 0.1000 50 +0.00(+0.00%)
Mar 24, 2015 0.1000 0.1000 0.1000 0.1000 138,699 +0.01(+5.26%)
Mar 23, 2015 0.0950 0.0950 0.0950 0.0950 459,000 +0.00(+0.00%)
Mar 20, 2015 0.1000 0.1000 0.0950 0.0950 27,020 -0.01(-5.00%)
Mar 19, 2015 0.0950 0.1000 0.0950 0.1000 65,000 +0.01(+5.26%)
Mar 18, 2015 0.0850 0.0950 0.0850 0.0950 8,600 +0.01(+5.56%)
Mar 17, 2015 0.0900 0.0900 0.0900 0.0900 3,190 +0.00(+5.88%)
Mar 16, 2015 0.0950 0.0950 0.0850 0.0850 89,200 -0.00(-5.56%)
Mar 13, 2015 0.0900 0.0900 0.0900 0.0900 15,343 +0.00(+0.00%)
Mar 12, 2015 0.0900 0.0900 0.0900 0.0900 3,010 -0.01(-5.26%)
Mar 11, 2015 0.0900 0.0950 0.0900 0.0950 27,600 +0.01(+5.56%)
Mar 10, 2015 0.0900 0.0900 0.0900 0.0900 5,226 +0.00(+0.00%)
Mar 09, 2015 0.0950 0.0950 0.0900 0.0900 37,602 -0.01(-5.26%)
Mar 06, 2015 0.0950 0.0950 0.0950 0.0950 10,116 +0.00(+0.00%)
Mar 05, 2015 0.0900 0.0950 0.0900 0.0950 30,625 +0.01(+5.56%)
Mar 04, 2015 0.0950 0.0950 0.0900 7,600 -0.01(-5.26%)
Mar 03, 2015 0.0950 0.0950 0.0950 0.0950 2,411 -0.01(-5.00%)
Mar 02, 2015 0.0950 0.1000 0.0900 0.1000 63,966 +0.00(+0.00%)
Feb 27, 2015 0.1000 0.1000 0.1000 0.1000 20,350 +0.01(+5.26%)
Feb 26, 2015 0.0950 0.1000 0.0900 0.0950 34,485 +0.01(+5.56%)
Feb 25, 2015 0.0950 0.0950 0.0900 0.0900 5,550 +0.00(+0.00%)
Feb 24, 2015 0.0950 0.0950 0.0900 0.0900 27,000 -0.01(-5.26%)
Feb 20, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 18, 2015 0.0950 0.0950 0.0950 1 +0.00(+0.00%)
Feb 17, 2015 0.0950 0.0950 0.0950 0.0950 37,750 -0.01(-5.00%)
Feb 13, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 12, 2015 0.1050 0.1050 0.0900 0.0950 31,223 -0.01(-5.00%)
Feb 11, 2015 0.1000 0.1000 0.1000 0.1000 47,500 +0.01(+5.26%)
Feb 10, 2015 0.1000 0.1000 0.0950 0.0950 5,971 -0.01(-5.00%)
Feb 09, 2015 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Feb 06, 2015 0.0950 0.1050 0.0950 0.1000 54,430 +0.01(+5.26%)
Feb 05, 2015 0.0950 0.0950 0.0900 0.0950 10,200 +0.01(+5.56%)
Feb 04, 2015 0.1000 0.1000 0.0900 0.0900 21,463 -0.01(-5.26%)
Feb 03, 2015 0.0950 0.0950 0.0950 0.0950 16,569 +0.00(+0.00%)
Feb 02, 2015 0.0950 0.1000 0.0900 0.0950 111,300 +0.00(+0.00%)
Jan 30, 2015 0.0950 0.1000 0.0950 0.0950 40,650 -0.01(-5.00%)
Jan 28, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 27, 2015 0.1000 0.1000 0.1000 0.1000 16,500 +0.00(+0.00%)
Jan 26, 2015 0.1050 0.1050 0.1000 0.1000 5,760 -0.00(-4.76%)
Jan 23, 2015 0.0950 0.1050 0.0950 0.1050 90,600 +0.00(+0.00%)
Jan 22, 2015 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Jan 20, 2015 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jan 19, 2015 0.0950 0.0950 0.0950 0.0950 23,500 +0.01(+11.76%)
Jan 16, 2015 0.0850 0.0950 0.0850 0.0850 33,374 -0.00(-5.56%)
Jan 15, 2015 0.0900 0.0900 0.0850 0.0900 30,500 +0.00(+0.00%)
Jan 14, 2015 0.1050 0.1100 0.0800 0.0900 222,025 -0.01(-10.00%)
Jan 13, 2015 0.1100 0.1100 0.1000 0.1000 90,000 -0.01(-13.04%)
Jan 12, 2015 0.1150 0.1000 0.1150 162,160 +0.01(+15.00%)
Jan 09, 2015 0.1100 0.1100 0.1000 0.1000 66,000 +0.00(+0.00%)
Jan 08, 2015 0.1000 0.1200 0.1000 0.1000 219,920 +0.01(+11.11%)
Jan 07, 2015 0.1000 0.1000 0.0900 0.0900 34,478 -0.01(-5.26%)
Jan 06, 2015 0.0950 0.0950 0.0900 0.0950 52,220 -0.01(-5.00%)
Jan 05, 2015 0.1000 0.1000 0.0950 0.1000 102,310 +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.