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 (%)
Apr 29, 2016 0.1000 0.1000 0.0950 0.1000 282,509 +0.00(+0.00%)
Apr 28, 2016 0.0950 0.1050 0.0950 0.1000 446,120 -0.01(-9.09%)
Apr 27, 2016 0.1000 0.1100 0.1000 0.1100 142,000 +0.01(+15.79%)
Apr 26, 2016 0.1100 0.1100 0.0950 0.0950 118,090 -0.01(-9.52%)
Apr 25, 2016 0.1000 0.1050 0.0950 0.1050 98,300 -0.01(-4.55%)
Apr 22, 2016 0.1000 0.1100 0.1000 0.1100 158,015 +0.01(+10.00%)
Apr 21, 2016 0.0900 0.1000 0.0900 0.1000 285,695 +0.01(+11.11%)
Apr 20, 2016 0.1100 0.1100 0.0800 0.0900 567,199 -0.02(-18.18%)
Apr 19, 2016 0.1000 0.1100 0.0950 0.1100 354,200 +0.01(+10.00%)
Apr 18, 2016 0.0850 0.1000 0.0850 0.1000 154,855 +0.01(+17.65%)
Apr 15, 2016 0.0950 0.0950 0.0850 0.0850 32,651 -0.01(-10.53%)
Apr 13, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 12, 2016 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Apr 11, 2016 0.0800 0.0950 0.0800 0.0950 263,860 +0.01(+18.75%)
Apr 08, 2016 0.0800 0.0800 0.0800 0.0800 16,500 +0.01(+6.67%)
Apr 07, 2016 0.0800 0.0800 0.0650 0.0750 104,428 -0.01(-6.25%)
Apr 05, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 04, 2016 0.0900 0.0900 0.0800 0.0800 163,000 -0.01(-11.11%)
Apr 01, 2016 0.0900 0.0900 0.0900 0.0900 9,100 -0.01(-5.26%)
Mar 31, 2016 0.0900 0.0950 0.0850 0.0950 22,000 +0.01(+5.56%)
Mar 30, 2016 0.0900 0.0900 0.0900 0.0900 43,000 -0.01(-5.26%)
Mar 29, 2016 0.0900 0.0950 0.0800 0.0950 14,000 +0.01(+5.56%)
Mar 23, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 22, 2016 0.0850 0.0900 0.0850 0.0900 69,320 +0.00(+5.88%)
Mar 21, 2016 0.0850 0.0850 0.0850 0.0850 44,000 +0.01(+6.25%)
Mar 18, 2016 0.0850 0.0850 0.0800 0.0800 5,005 -0.01(-5.88%)
Mar 17, 2016 0.0850 0.0850 0.0850 0.0850 53,520 +0.00(+0.00%)
Mar 16, 2016 0.0850 0.0850 0.0850 0.0850 114,940 -0.00(-5.56%)
Mar 15, 2016 0.0850 0.0900 0.0850 0.0900 237,165 +0.00(+5.88%)
Mar 14, 2016 0.0850 0.0850 0.0850 0.0850 149,100 -0.00(-5.56%)
Mar 11, 2016 0.0900 0.0950 0.0900 0.0900 18,100 -0.01(-5.26%)
Mar 10, 2016 0.0900 0.0950 0.0850 0.0950 9,658 +0.01(+11.76%)
Mar 09, 2016 0.0900 0.0900 0.0850 0.0850 5,000 -0.00(-5.56%)
Mar 08, 2016 0.0900 0.0900 0.0900 0.0900 105,000 +0.00(+0.00%)
Mar 07, 2016 0.0950 0.1000 0.0900 0.0900 95,940 +0.00(+0.00%)
Mar 04, 2016 0.0900 0.0900 0.0900 211,700 +0.00(+0.00%)
Mar 03, 2016 0.0950 0.0950 0.0900 0.0900 31,500 +0.01(+12.50%)
Mar 02, 2016 0.0950 0.0950 0.0800 0.0800 64,927 -0.01(-15.79%)
Feb 26, 2016 0.0950 0.0950 0.0950 660 -0.01(-5.00%)
Feb 25, 2016 0.1000 0.1000 0.0900 0.1000 220,900 -0.00(-4.76%)
Feb 24, 2016 0.1000 0.1050 0.1000 0.1050 213,000 +0.00(+5.00%)
Feb 23, 2016 0.0850 0.1000 0.0800 0.1000 685,627 +0.02(+25.00%)
Feb 22, 2016 0.0800 0.0850 0.0700 0.0800 435,921 +0.00(+0.00%)
Feb 19, 2016 0.0650 0.0800 0.0600 0.0800 572,789 +0.01(+23.08%)
Feb 18, 2016 0.0500 0.0650 0.0500 0.0650 268,165 +0.02(+44.44%)
Feb 17, 2016 0.0400 0.0450 0.0400 0.0450 165,400 +0.00(+12.50%)
Feb 16, 2016 0.0400 0.0400 0.0400 0.0400 109,500 +0.00(+0.00%)
Feb 12, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 11, 2016 0.0350 0.0350 0.0350 0.0350 17,070 -0.00(-12.50%)
Feb 10, 2016 0.0350 0.0400 0.0350 0.0400 105,030 +0.00(+14.29%)
Feb 09, 2016 0.0350 0.0350 0.0350 0.0350 4,190 +0.00(+0.00%)
Feb 08, 2016 0.0300 0.0350 0.0300 0.0350 65,100 +0.00(+0.00%)
Feb 05, 2016 0.0350 0.0350 0.0350 0.0350 15,000 +0.01(+16.67%)
Feb 04, 2016 0.0350 0.0350 0.0300 0.0300 65,502 -0.01(-14.29%)
Feb 03, 2016 0.0350 0.0350 0.0350 0.0350 3,200 +0.01(+16.67%)
Feb 02, 2016 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Jan 29, 2016 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Jan 28, 2016 0.0300 0.0300 0.0300 0.0300 5,500 -0.01(-14.29%)
Jan 27, 2016 0.0350 0.0350 0.0350 0.0350 10,132 +0.01(+16.67%)
Jan 25, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 22, 2016 0.0300 0.0300 0.0300 0.0300 206,000 +0.00(+0.00%)
Jan 21, 2016 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+20.00%)
Jan 20, 2016 0.0350 0.0350 0.0250 0.0250 222,909 -0.00(-16.67%)
Jan 19, 2016 0.0300 0.0300 0.0300 0.0300 429,500 +0.00(+0.00%)
Jan 14, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 13, 2016 0.0300 0.0300 0.0300 0.0300 8,882 +0.00(+0.00%)
Jan 11, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 07, 2016 0.0300 0.0300 0.0300 550 +0.00(+0.00%)
Jan 04, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 31, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 30, 2015 0.0300 0.0300 0.0300 0.0300 8,800 +0.00(+0.00%)
Dec 29, 2015 0.0300 0.0300 0.0300 0.0300 87,440 +0.00(+0.00%)
Dec 24, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 23, 2015 0.0300 0.0350 0.0300 0.0350 8,540 +0.00(+0.00%)
Dec 22, 2015 0.0350 0.0350 0.0300 0.0350 112,983 +0.01(+16.67%)
Dec 21, 2015 0.0300 0.0300 0.0300 0.0300 44,290 +0.00(+0.00%)
Dec 18, 2015 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Dec 17, 2015 0.0250 0.0300 0.0250 0.0300 19,150 +0.00(+0.00%)
Dec 16, 2015 0.0300 0.0300 0.0300 0.0300 34,400 +0.00(+0.00%)
Dec 15, 2015 0.0300 0.0300 0.0300 0.0300 75,600 +0.00(+0.00%)
Dec 14, 2015 0.0300 0.0300 0.0300 0.0300 104,220 +0.00(+0.00%)
Dec 11, 2015 0.0350 0.0350 0.0300 0.0300 117,000 +0.00(+0.00%)
Dec 10, 2015 0.0350 0.0350 0.0300 0.0300 114,900 -0.01(-14.29%)
Dec 09, 2015 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Dec 08, 2015 0.0350 0.0350 0.0350 0.0350 10,500 +0.00(+0.00%)
Dec 07, 2015 0.0350 0.0350 0.0350 0.0350 10,100 +0.00(+0.00%)
Dec 04, 2015 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Dec 03, 2015 0.0350 0.0350 0.0300 0.0350 689,600 +0.00(+0.00%)
Dec 02, 2015 0.0350 0.0350 0.0300 0.0350 210,370 +0.00(+0.00%)
Dec 01, 2015 0.0350 0.0350 0.0350 0.0350 200,000 +0.00(+0.00%)
Nov 30, 2015 0.0350 0.0350 0.0350 0.0350 103,300 -0.00(-12.50%)
Nov 27, 2015 0.0400 0.0400 0.0400 0.0400 105,137 -0.00(-11.11%)
Nov 26, 2015 0.0450 0.0450 0.0450 0.0450 30,700 +0.00(+12.50%)
Nov 25, 2015 0.0400 0.0400 0.0400 0.0400 13,429 +0.00(+0.00%)
Nov 24, 2015 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Nov 23, 2015 0.0400 0.0400 0.0400 0.0400 27,100 +0.00(+0.00%)
Nov 20, 2015 0.0400 0.0400 0.0400 0.0400 49,900 -0.00(-11.11%)
Nov 19, 2015 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Nov 18, 2015 0.0400 0.0400 0.0400 0.0400 14,125 +0.00(+0.00%)
Nov 17, 2015 0.0400 0.0450 0.0400 0.0400 333,274 -0.00(-11.11%)
Nov 16, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Nov 13, 2015 0.0400 0.0450 0.0400 0.0450 9,900 +0.00(+0.00%)
Nov 12, 2015 0.0500 0.0500 0.0400 0.0450 0 +0.00(+0.00%)
Nov 09, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 06, 2015 0.0500 0.0500 0.0500 0.0500 43,300 +0.01(+11.11%)
Nov 05, 2015 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Nov 04, 2015 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Nov 03, 2015 0.0500 0.0500 0.0450 0.0450 81,100 -0.01(-10.00%)
Nov 02, 2015 0.0450 0.0500 0.0450 0.0500 61,000 +0.00(+0.00%)
Oct 30, 2015 0.0450 0.0500 0.0450 0.0500 17,193 +0.00(+0.00%)
Oct 29, 2015 0.0500 0.0500 0.0500 0.0500 440,500 +0.00(+0.00%)
Oct 28, 2015 0.0550 0.0550 0.0500 0.0500 14,230 +0.00(+0.00%)
Oct 27, 2015 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Oct 26, 2015 0.0500 0.0500 0.0500 0.0500 200,000 +0.00(+0.00%)
Oct 22, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 21, 2015 0.0500 0.0550 0.0500 0.0550 343,700 +0.00(+0.00%)
Oct 20, 2015 0.0500 0.0550 0.0500 0.0550 338,000 +0.00(+10.00%)
Oct 19, 2015 0.0500 0.0550 0.0500 0.0500 18,800 +0.00(+0.00%)
Oct 16, 2015 0.0500 0.0500 0.0500 0.0500 113,795 +0.00(+0.00%)
Oct 14, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 13, 2015 0.0500 0.0600 0.0500 0.0500 63,800 -0.00(-9.09%)
Oct 09, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Oct 08, 2015 0.0450 0.0450 0.0450 0.0450 2,826 +0.00(+0.00%)
Oct 07, 2015 0.0450 0.0450 0.0400 0.0450 536,500 +0.00(+12.50%)
Oct 05, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 01, 2015 0.0450 0.0450 0.0450 143 +0.00(+0.00%)
Sep 30, 2015 0.0450 0.0450 0.0450 0.0450 74,000 +0.00(+0.00%)
Sep 29, 2015 0.0500 0.0500 0.0450 0.0450 20,900 -0.01(-10.00%)
Sep 25, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 24, 2015 0.0500 0.0500 0.0500 0.0500 4,475 +0.01(+11.11%)
Sep 22, 2015 0.0450 0.0450 0.0450 1,450 -0.01(-10.00%)
Sep 21, 2015 0.0450 0.0500 0.0450 0.0500 68,000 +0.00(+0.00%)
Sep 18, 2015 0.0500 0.0500 0.0500 0.0500 175,000 -0.00(-9.09%)
Sep 17, 2015 0.0550 0.0550 0.0500 0.0550 192,700 -0.00(-8.33%)
Sep 16, 2015 0.0550 0.0600 0.0550 0.0600 89,000 -0.01(-7.69%)
Sep 15, 2015 0.0550 0.0650 0.0550 0.0650 12,100 +0.00(+0.00%)
Sep 14, 2015 0.0600 0.0650 0.0600 0.0650 31,300 +0.01(+18.18%)
Sep 10, 2015 0.0550 0.0550 0.0550 100 -0.00(-8.33%)
Sep 09, 2015 0.0600 0.0600 0.0550 0.0600 54,000 +0.00(+0.00%)
Sep 08, 2015 0.0550 0.0600 0.0550 0.0600 134,900 +0.00(+9.09%)
Sep 04, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 03, 2015 0.0600 0.0600 0.0550 0.0550 83,565 +0.00(+0.00%)
Sep 01, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 31, 2015 0.0550 0.0550 0.0550 0.0550 50,400 +0.00(+0.00%)
Aug 28, 2015 0.0550 0.0550 0.0550 0.0550 6,800 +0.01(+22.22%)
Aug 27, 2015 0.0550 0.0550 0.0450 0.0450 18,030 -0.01(-18.18%)
Aug 26, 2015 0.0550 0.0550 0.0450 0.0550 17,500 +0.00(+0.00%)
Aug 24, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 21, 2015 0.0600 0.0600 0.0550 0.0550 34,200 -0.00(-8.33%)
Aug 20, 2015 0.0550 0.0600 0.0550 0.0600 10,000 +0.00(+0.00%)
Aug 17, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 14, 2015 0.0550 0.0600 0.0550 0.0600 10,100 +0.00(+9.09%)
Aug 13, 2015 0.0550 0.0550 0.0550 0.0550 6,785 +0.00(+0.00%)
Aug 12, 2015 0.0550 0.0550 0.0550 0.0550 47,030 +0.00(+0.00%)
Aug 11, 2015 0.0550 0.0550 0.0550 0.0550 97,000 +0.00(+0.00%)
Aug 10, 2015 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Aug 07, 2015 0.0550 0.0550 0.0550 0.0550 25,800 +0.00(+10.00%)
Aug 06, 2015 0.0550 0.0550 0.0500 0.0500 146,000 -0.01(-23.08%)
Aug 05, 2015 0.0600 0.0750 0.0600 0.0650 136,000 +0.01(+8.33%)
Aug 04, 2015 0.0600 0.0600 0.0550 0.0600 13,715 +0.00(+0.00%)
Jul 30, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 29, 2015 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 28, 2015 0.0550 0.0600 0.0500 0.0600 259,500 +0.00(+9.09%)
Jul 24, 2015 0.0550 0.0550 0.0550 100 -0.01(-15.38%)
Jul 23, 2015 0.0650 0.0650 0.0600 0.0650 30,600 +0.00(+0.00%)
Jul 22, 2015 0.0700 0.0700 0.0600 0.0650 84,600 -0.01(-13.33%)
Jul 21, 2015 0.0700 0.0750 0.0700 0.0750 58,200 +0.00(+7.14%)
Jul 20, 2015 0.0650 0.0700 0.0600 0.0700 18,269 +0.01(+16.67%)
Jul 17, 2015 0.0600 0.0700 0.0600 0.0600 15,710 -0.01(-7.69%)
Jul 16, 2015 0.0650 0.0750 0.0650 0.0650 167,500 +0.00(+0.00%)
Jul 15, 2015 0.0650 0.0650 0.0650 0.0650 23,624 -0.01(-7.14%)
Jul 13, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 10, 2015 0.0600 0.0700 0.0600 0.0700 150,150 +0.01(+16.67%)
Jul 09, 2015 0.0550 0.0600 0.0550 0.0600 31,900 +0.00(+9.09%)
Jul 08, 2015 0.0550 0.0650 0.0550 0.0550 329,875 -0.00(-8.33%)
Jul 07, 2015 0.0750 0.0750 0.0600 0.0600 670,000 -0.01(-14.29%)
Jul 06, 2015 0.0700 0.0700 0.0700 0.0700 3,200 +0.00(+0.00%)
Jul 03, 2015 0.0800 0.0800 0.0700 0.0700 34,700 -0.00(-6.67%)
Jul 02, 2015 0.0850 0.0850 0.0650 0.0750 129,400 -0.01(-6.25%)
Jun 30, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2015 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jun 26, 2015 0.0750 0.0800 0.0750 0.0800 108,000 +0.00(+0.00%)
Jun 25, 2015 0.0800 0.0800 0.0800 0.0800 180,000 +0.01(+6.67%)
Jun 24, 2015 0.0800 0.0800 0.0750 0.0750 12,250 -0.01(-6.25%)
Jun 23, 2015 0.0750 0.0800 0.0750 0.0800 37,445 +0.00(+0.00%)
Jun 22, 2015 0.0800 0.0800 0.0800 0.0800 48,000 -0.01(-5.88%)
Jun 19, 2015 0.0800 0.0850 0.0800 0.0850 238,400 +0.00(+0.00%)
Jun 18, 2015 0.0800 0.0850 0.0800 0.0850 92,210 +0.01(+6.25%)
Jun 17, 2015 0.0800 0.0850 0.0800 0.0800 148,150 -0.01(-11.11%)
Jun 16, 2015 0.0800 0.0900 0.0800 0.0900 65,150 +0.01(+12.50%)
Jun 15, 2015 0.0850 0.0850 0.0800 0.0800 6,000 +0.00(+0.00%)
Jun 12, 2015 0.0850 0.0900 0.0800 0.0800 27,610 +0.00(+0.00%)
Jun 11, 2015 0.0900 0.0900 0.0800 0.0800 184,731 -0.02(-20.00%)
Jun 10, 2015 0.0950 0.1000 0.0900 0.1000 28,000 +0.01(+11.11%)
Jun 09, 2015 0.0950 0.1000 0.0900 0.0900 183,200 +0.00(+0.00%)
Jun 05, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 04, 2015 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Jun 03, 2015 0.1000 0.1000 0.0900 0.0900 74,731 +0.00(+0.00%)
Jun 01, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 29, 2015 0.1000 0.1000 0.1000 0.1000 75,600 +0.01(+5.26%)
May 28, 2015 0.0900 0.1000 0.0850 0.0950 342,400 -0.01(-5.00%)
May 27, 2015 0.1000 0.1000 0.1000 0.1000 3,300 +0.00(+0.00%)
May 26, 2015 0.0950 0.1000 0.0900 0.1000 129,000 +0.00(+0.00%)
May 25, 2015 0.0950 0.1000 0.0950 0.1000 151,450 +0.01(+5.26%)
May 22, 2015 0.0900 0.0950 0.0900 0.0950 42,750 +0.01(+5.56%)
May 21, 2015 0.0950 0.0950 0.0850 0.0900 119,482 +0.00(+0.00%)
May 20, 2015 0.0900 0.0900 0.0900 0.0900 55,750 +0.00(+0.00%)
May 19, 2015 0.0950 0.0950 0.0900 0.0900 128,140 -0.01(-14.29%)
May 15, 2015 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
May 14, 2015 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
May 13, 2015 0.0950 0.0950 0.0950 0.0950 2,200 -0.01(-5.00%)
May 11, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 08, 2015 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-5.26%)
May 07, 2015 0.0950 0.0950 0.0950 0.0950 19,900 +0.00(+0.00%)
May 06, 2015 0.0900 0.0950 0.0900 0.0950 18,950 +0.01(+5.56%)
May 05, 2015 0.0950 0.0950 0.0900 0.0900 15,470 -0.01(-5.26%)
May 04, 2015 0.1000 0.1000 0.0950 0.0950 62,520 -0.01(-5.00%)
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.