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 30, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 29, 2019 0.0500 0.0500 0.0500 0.0500 114,000 +0.00(+0.00%)
Apr 26, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 25, 2019 0.0500 0.0500 0.0500 0.0500 120,570 -0.01(-16.67%)
Apr 24, 2019 0.0600 0.0600 0.0600 0.0600 2,906 +0.01(+20.00%)
Apr 23, 2019 0.0500 0.0500 0.0500 0.0500 32,100 +0.00(+0.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 0.0500 5,387 +0.00(+0.00%)
Apr 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 309,740 +0.00(+0.00%)
Apr 16, 2019 0.0500 0.0500 0.0500 0.0500 8,500 -0.01(-16.67%)
Apr 15, 2019 0.0600 0.0600 0.0600 550 +0.00(+0.00%)
Apr 10, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 09, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Apr 05, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 04, 2019 0.0500 0.0600 0.0500 0.0600 201,000 +0.00(+0.00%)
Apr 03, 2019 0.0500 0.0600 0.0500 0.0600 20,999 +0.01(+20.00%)
Apr 02, 2019 0.0500 0.0600 0.0500 0.0500 177,000 +0.00(+0.00%)
Apr 01, 2019 0.0500 0.0600 0.0500 0.0500 59,070 +0.00(+0.00%)
Mar 29, 2019 0.0500 0.0500 0.0500 0.0500 11,500 +0.00(+0.00%)
Mar 28, 2019 0.0500 0.0600 0.0500 0.0500 452,000 +0.00(+0.00%)
Mar 27, 2019 0.0500 0.0500 0.0500 0.0500 260,000 +0.00(+0.00%)
Mar 25, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 22, 2019 0.0600 0.0600 0.0500 0.0500 36,000 -0.01(-16.67%)
Mar 21, 2019 0.0500 0.0600 0.0500 0.0600 24,000 +0.01(+20.00%)
Mar 20, 2019 0.0600 0.0600 0.0500 0.0500 259,000 +0.00(+0.00%)
Mar 19, 2019 0.0500 0.0600 0.0500 0.0500 5,100 -0.01(-16.67%)
Mar 18, 2019 0.0600 0.0600 0.0500 0.0600 125,550 +0.01(+20.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0.0500 17,200 +0.00(+0.00%)
Mar 14, 2019 0.0500 0.0600 0.0500 0.0500 96,000 -0.01(-16.67%)
Mar 12, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 11, 2019 0.0500 0.0600 0.0500 0.0500 70,000 +0.00(+0.00%)
Mar 07, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 06, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 01, 2019 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Feb 28, 2019 0.0600 0.0600 0.0600 0.0600 156,530 +0.00(+0.00%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 4,500 +0.00(+0.00%)
Feb 26, 2019 0.0500 0.0800 0.0500 0.0600 709,475 +0.01(+20.00%)
Feb 25, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 22, 2019 0.0500 0.0500 0.0500 0.0500 68,000 +0.00(+0.00%)
Feb 21, 2019 0.0500 0.0500 0.0500 0.0500 61,000 +0.00(+0.00%)
Feb 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Feb 11, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Feb 06, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 05, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Feb 01, 2019 0.0500 0.0500 0.0500 0.0500 11,900 +0.00(+0.00%)
Jan 31, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0.0500 76,000 +0.00(+0.00%)
Jan 29, 2019 0.0500 0.0500 0.0500 0.0500 169,000 +0.00(+0.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jan 25, 2019 0.0500 0.0500 0.0500 0.0500 77,000 +0.00(+0.00%)
Jan 24, 2019 0.0500 0.0500 0.0500 0.0500 17,000 -0.01(-16.67%)
Jan 22, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 21, 2019 0.0600 0.0600 0.0600 0.0600 76,000 +0.00(+0.00%)
Jan 18, 2019 0.0500 0.0600 0.0500 0.0600 5,000 +0.00(+0.00%)
Jan 17, 2019 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Jan 14, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 11, 2019 0.0600 0.0600 0.0600 0.0600 99,232 +0.00(+0.00%)
Jan 10, 2019 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Jan 09, 2019 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jan 07, 2019 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Jan 04, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jan 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 28, 2018 0.0700 0.0700 0.0600 0.0600 591,727 -0.01(-14.29%)
Dec 27, 2018 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Dec 24, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 19, 2018 0.0600 0.0600 0.0600 0.0600 63,600 +0.00(+0.00%)
Dec 18, 2018 0.0600 0.0600 0.0600 0.0600 64,200 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0600 0.0600 0.0600 100,570 +0.00(+0.00%)
Dec 14, 2018 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Dec 13, 2018 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Dec 11, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 10, 2018 0.0600 0.0700 0.0600 0.0600 100,000 +0.00(+0.00%)
Dec 07, 2018 0.0600 0.0600 0.0600 0.0600 88,879 +0.00(+0.00%)
Dec 06, 2018 0.0600 0.0600 0.0600 728 +0.00(+0.00%)
Dec 04, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 03, 2018 0.0600 0.0600 0.0600 0.0600 91,300 +0.00(+0.00%)
Nov 30, 2018 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-14.29%)
Nov 29, 2018 0.0600 0.0700 0.0600 0.0700 66,000 +0.00(+0.00%)
Nov 28, 2018 0.0600 0.0700 0.0600 0.0700 26,000 +0.01(+16.67%)
Nov 27, 2018 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0600 0.0600 2,020 +0.00(+0.00%)
Nov 23, 2018 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Nov 22, 2018 0.0600 0.0600 0.0600 0.0600 103,000 +0.00(+0.00%)
Nov 19, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 15, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 14, 2018 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
Nov 13, 2018 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-14.29%)
Nov 12, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Nov 09, 2018 0.0700 0.0700 0.0700 0.0700 14,741 +0.00(+0.00%)
Nov 08, 2018 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Nov 07, 2018 0.0800 0.0800 0.0800 0.0800 12,000 +0.01(+14.29%)
Nov 06, 2018 0.0600 0.0800 0.0600 0.0700 209,800 -0.01(-12.50%)
Nov 05, 2018 0.0600 0.0800 0.0600 0.0800 86,500 +0.01(+14.29%)
Nov 02, 2018 0.0600 0.0700 0.0600 0.0700 31,000 -0.01(-12.50%)
Nov 01, 2018 0.0600 0.0800 0.0600 0.0800 421,000 +0.02(+33.33%)
Oct 31, 2018 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Oct 30, 2018 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Oct 29, 2018 0.0600 0.0700 0.0600 0.0600 25,100 -0.01(-14.29%)
Oct 26, 2018 0.0600 0.0700 0.0600 0.0700 204,480 +0.01(+16.67%)
Oct 25, 2018 0.0700 0.0700 0.0600 0.0600 117,000 -0.01(-14.29%)
Oct 23, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 22, 2018 0.0600 0.0700 0.0600 0.0700 199,000 +0.00(+0.00%)
Oct 19, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Oct 16, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 15, 2018 0.0800 0.0800 0.0700 0.0700 73,000 +0.00(+0.00%)
Oct 11, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 10, 2018 0.0700 0.0700 0.0700 0.0700 15,091 +0.00(+0.00%)
Oct 09, 2018 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 05, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 04, 2018 0.0700 0.0700 0.0700 0.0700 80,400 +0.00(+0.00%)
Oct 03, 2018 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Oct 02, 2018 0.0700 0.0700 0.0700 0.0700 17,143 +0.00(+0.00%)
Oct 01, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Sep 28, 2018 0.0700 0.0700 0.0700 0.0700 31,294 +0.00(+0.00%)
Sep 27, 2018 0.0700 0.0700 0.0700 0.0700 57,938 +0.00(+0.00%)
Sep 26, 2018 0.0700 0.0700 0.0700 0.0700 104,000 +0.00(+0.00%)
Sep 25, 2018 0.0700 0.0800 0.0700 0.0700 87,100 -0.01(-12.50%)
Sep 24, 2018 0.0700 0.0800 0.0700 0.0800 496,139 +0.02(+33.33%)
Sep 21, 2018 0.0700 0.0700 0.0600 0.0600 244,314 -0.01(-14.29%)
Sep 20, 2018 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Sep 19, 2018 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Sep 18, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Sep 17, 2018 0.0700 0.0700 0.0700 0.0700 4,090 +0.01(+16.67%)
Sep 14, 2018 0.0600 0.0600 0.0600 0.0600 20,500 -0.01(-14.29%)
Sep 13, 2018 0.0700 0.0700 0.0600 0.0700 80,200 +0.00(+0.00%)
Sep 12, 2018 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Sep 11, 2018 0.0700 0.0700 0.0700 0.0700 198,500 -0.01(-12.50%)
Sep 10, 2018 0.0700 0.0800 0.0700 0.0800 4,000 +0.00(+0.00%)
Sep 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 04, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 30, 2018 0.0800 0.0800 0.0800 0.0800 18,919 +0.00(+0.00%)
Aug 29, 2018 0.0800 0.0800 0.0800 0.0800 19,515 +0.00(+0.00%)
Aug 24, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 23, 2018 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Aug 22, 2018 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Aug 21, 2018 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
Aug 20, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Aug 17, 2018 0.0800 0.0800 0.0800 0.0800 37,000 +0.00(+0.00%)
Aug 16, 2018 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Aug 15, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Aug 14, 2018 0.0800 0.0800 0.0800 0.0800 17,000 -0.01(-11.11%)
Aug 13, 2018 0.0900 0.0900 0.0900 0.0900 111,000 -0.01(-10.00%)
Aug 10, 2018 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Aug 08, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 07, 2018 0.0800 0.0900 0.0800 0.0900 69,400 +0.00(+0.00%)
Aug 02, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 01, 2018 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-11.11%)
Jul 30, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 27, 2018 0.0800 0.0900 0.0800 0.0900 106,000 +0.01(+12.50%)
Jul 26, 2018 0.0800 0.0800 0.0800 0.0800 1,660 +0.00(+0.00%)
Jul 24, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 23, 2018 0.0750 0.0800 0.0750 0.0800 10,400 +0.00(+0.00%)
Jul 20, 2018 0.0750 0.0800 0.0750 0.0800 51,984 +0.01(+6.67%)
Jul 19, 2018 0.0800 0.0800 0.0750 0.0750 57,000 -0.01(-6.25%)
Jul 18, 2018 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Jul 16, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 13, 2018 0.0750 0.0750 0.0750 0.0750 347,000 -0.01(-6.25%)
Jul 12, 2018 0.0750 0.0800 0.0750 0.0800 56,000 +0.01(+6.67%)
Jul 11, 2018 0.0750 0.0750 0.0750 0.0750 75,000 -0.01(-6.25%)
Jul 10, 2018 0.0750 0.0800 0.0750 0.0800 101,000 +0.01(+6.67%)
Jul 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 04, 2018 0.0750 0.0750 0.0700 0.0750 235,000 +0.00(+0.00%)
Jul 03, 2018 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Jun 29, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 28, 2018 0.0800 0.0800 0.0750 0.0750 7,000 -0.01(-6.25%)
Jun 27, 2018 0.0750 0.0800 0.0700 0.0800 430,500 +0.00(+0.00%)
Jun 25, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 22, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Jun 21, 2018 0.0750 0.0750 0.0750 0.0750 11,481 +0.00(+0.00%)
Jun 20, 2018 0.0800 0.0800 0.0750 0.0750 9,445 -0.01(-6.25%)
Jun 19, 2018 0.0800 0.0800 0.0800 0.0800 4,855 +0.00(+0.00%)
Jun 18, 2018 0.0850 0.0850 0.0800 0.0800 45,000 -0.01(-5.88%)
Jun 15, 2018 0.0800 0.0850 0.0800 0.0850 2,000 +0.00(+0.00%)
Jun 14, 2018 0.0850 0.0850 0.0800 0.0850 127,450 +0.01(+6.25%)
Jun 13, 2018 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
Jun 12, 2018 0.0850 0.0850 0.0850 0.0850 100,500 +0.00(+0.00%)
Jun 11, 2018 0.0900 0.0900 0.0850 0.0850 85,410 +0.00(+0.00%)
Jun 08, 2018 0.0850 0.0850 0.0850 0.0850 181,000 +0.01(+13.33%)
Jun 07, 2018 0.0850 0.0850 0.0750 0.0750 47,180 -0.01(-6.25%)
Jun 06, 2018 0.0850 0.0850 0.0800 0.0800 31,000 -0.01(-11.11%)
Jun 05, 2018 0.0800 0.0900 0.0750 0.0900 130,500 +0.01(+20.00%)
Jun 04, 2018 0.0850 0.0850 0.0750 0.0750 17,858 -0.01(-11.76%)
Jun 01, 2018 0.0800 0.0850 0.0750 0.0850 59,336 -0.00(-5.56%)
May 31, 2018 0.0850 0.0900 0.0850 0.0900 9,000 +0.00(+5.88%)
May 30, 2018 0.0850 0.0850 0.0850 0.0850 1,660 +0.01(+6.25%)
May 29, 2018 0.0750 0.0800 0.0750 0.0800 519,000 +0.00(+0.00%)
May 28, 2018 0.0800 0.0800 0.0800 0.0800 28,000 +0.00(+0.00%)
May 25, 2018 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-5.88%)
May 24, 2018 0.0800 0.0850 0.0800 0.0850 17,110 +0.00(+0.00%)
May 22, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 17, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 16, 2018 0.0800 0.0800 0.0800 0.0800 30,500 +0.00(+0.00%)
May 15, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
May 14, 2018 0.0850 0.0850 0.0800 0.0800 4,100 -0.01(-5.88%)
May 11, 2018 0.0850 0.0850 0.0850 0.0850 20,500 -0.00(-5.56%)
May 09, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 08, 2018 0.0800 0.0850 0.0800 0.0850 14,000 +0.01(+6.25%)
May 07, 2018 0.0800 0.0800 0.0800 0.0800 81,000 -0.01(-5.88%)
May 04, 2018 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
May 03, 2018 0.0850 0.0850 0.0850 0.0850 19,000 +0.00(+0.00%)
May 02, 2018 0.0850 0.0850 0.0850 0.0850 13,000 +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.