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 (%)
May 29, 2020 0.0700 0.0700 0.0600 0.0600 87,930 +0.00(+0.00%)
May 28, 2020 0.0700 0.0700 0.0600 0.0600 274,450 -0.01(-14.29%)
May 27, 2020 0.0700 0.0700 0.0700 0.0700 257,600 -0.01(-12.50%)
May 26, 2020 0.0700 0.0800 0.0700 0.0800 211,494 +0.00(+0.00%)
May 25, 2020 0.0700 0.0800 0.0700 0.0800 44,000 +0.01(+14.29%)
May 22, 2020 0.0700 0.0800 0.0700 0.0700 268,021 +0.00(+0.00%)
May 21, 2020 0.0600 0.0700 0.0600 0.0700 53,000 +0.00(+0.00%)
May 20, 2020 0.0700 0.0700 0.0600 0.0700 173,550 +0.01(+16.67%)
May 19, 2020 0.0700 0.0700 0.0600 0.0600 76,150 -0.01(-14.29%)
May 15, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 14, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
May 13, 2020 0.0600 0.0600 0.0600 0.0600 62,000 -0.01(-14.29%)
May 12, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
May 11, 2020 0.0700 0.0700 0.0700 260 +0.00(+0.00%)
May 08, 2020 0.0700 0.0700 0.0600 0.0700 10,000 +0.01(+16.67%)
May 07, 2020 0.0600 0.0700 0.0600 0.0600 66,000 +0.00(+0.00%)
May 06, 2020 0.0700 0.0700 0.0600 0.0600 188,500 -0.01(-14.29%)
May 05, 2020 0.0600 0.0700 0.0500 0.0700 180,000 +0.02(+40.00%)
May 04, 2020 0.0600 0.0600 0.0500 0.0500 56,833 -0.01(-16.67%)
May 01, 2020 0.0600 0.0600 0.0600 0.0600 137,000 +0.00(+0.00%)
Apr 30, 2020 0.0600 0.0600 0.0600 0.0600 187,400 +0.00(+0.00%)
Apr 29, 2020 0.0400 0.0600 0.0400 0.0600 586,060 +0.02(+50.00%)
Apr 28, 2020 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 23, 2020 0.0400 0.0400 0.0400 900 +0.00(+0.00%)
Apr 16, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Apr 14, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 13, 2020 0.0300 0.0400 0.0300 0.0300 167,999 +0.00(+0.00%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 08, 2020 0.0300 0.0300 0.0300 0.0300 7,500 +0.00(+0.00%)
Apr 07, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 06, 2020 0.0300 0.0300 0.0300 0.0300 7,411 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Apr 02, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 31, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0300 0.0300 0.0300 6,440 +0.00(+0.00%)
Mar 27, 2020 0.0300 0.0300 0.0300 0.0300 475,000 +0.00(+0.00%)
Mar 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 816,999 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0300 0.0300 0.0300 62,000 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0300 0.0300 572,000 +0.00(+0.00%)
Mar 13, 2020 0.0300 0.0400 0.0300 0.0300 224,000 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0300 0.0300 0.0300 194,000 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0300 0.0300 71,200 -0.01(-25.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 06, 2020 0.0400 0.0400 0.0400 10 +0.00(+0.00%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Mar 03, 2020 0.0400 0.0400 0.0400 0 +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.