Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadente Copper Corp (TSX: DNT )

N/A 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 (%)
Jun 29, 2012 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Jun 28, 2012 0.5400 0.5500 0.5300 0.5500 50,120 +0.00(+0.00%)
Jun 27, 2012 0.5400 0.5500 0.5400 0.5500 9,057 +0.01(+1.85%)
Jun 26, 2012 0.5400 0.5500 0.5400 0.5400 52,505 -0.01(-1.82%)
Jun 25, 2012 0.5600 0.5600 0.5400 0.5500 185,204 -0.01(-1.79%)
Jun 22, 2012 0.5700 0.5700 0.5500 0.5600 172,080 +0.00(+0.00%)
Jun 21, 2012 0.5700 0.5700 0.5600 0.5600 104,297 +0.00(+0.00%)
Jun 20, 2012 0.5700 0.5700 0.5600 0.5600 22,510 -0.04(-6.67%)
Jun 19, 2012 0.5900 0.6000 0.5900 0.6000 95,539 +0.01(+1.69%)
Jun 18, 2012 0.5500 0.5900 0.5500 0.5900 498,733 +0.03(+5.36%)
Jun 15, 2012 0.5500 0.5600 0.5200 0.5600 357,474 +0.01(+1.82%)
Jun 14, 2012 0.5400 0.5600 0.5300 0.5500 429,101 +0.01(+1.85%)
Jun 13, 2012 0.5400 0.5600 0.5400 0.5400 925,230 -0.01(-1.82%)
Jun 12, 2012 0.5700 0.5700 0.5500 0.5500 307,053 -0.01(-1.79%)
Jun 11, 2012 0.5500 0.5700 0.5400 0.5600 692,391 +0.02(+3.70%)
Jun 08, 2012 0.6200 0.6200 0.5100 0.5400 8,853,589 -0.08(-12.90%)
Jun 07, 2012 0.6900 0.6900 0.6000 0.6200 1,260,591 -0.06(-8.82%)
Jun 06, 2012 0.7000 0.7000 0.6600 0.6800 156,661 +0.01(+1.49%)
Jun 05, 2012 0.6500 0.6700 0.6300 0.6700 86,078 +0.03(+4.69%)
Jun 04, 2012 0.6200 0.6400 0.6200 0.6400 181,949 +0.00(+0.00%)
Jun 02, 2012 0.7200 0.7200 0.6400 0.6400 121,131 +0.00(+0.00%)
Jun 01, 2012 0.7200 0.7200 0.6400 0.6400 121,131 -0.04(-5.88%)
May 31, 2012 0.6500 0.7400 0.6500 0.6800 347,688 +0.05(+7.94%)
May 30, 2012 0.6100 0.6300 0.6100 0.6300 121,294 +0.02(+3.28%)
May 29, 2012 0.5900 0.6700 0.5900 0.6100 173,347 +0.01(+1.67%)
May 28, 2012 0.5800 0.6000 0.5800 0.6000 64,974 +0.01(+1.69%)
May 25, 2012 0.5900 0.6000 0.5800 0.5900 129,942 +0.00(+0.00%)
May 24, 2012 0.6100 0.6100 0.5900 0.5900 30,548 -0.01(-1.67%)
May 23, 2012 0.5800 0.6000 0.5800 0.6000 176,436 +0.01(+1.69%)
May 22, 2012 0.5900 0.6000 0.5900 0.5900 215,766 -0.01(-1.67%)
May 18, 2012 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
May 17, 2012 0.6000 0.6200 0.6000 0.6100 80,167 +0.00(+0.00%)
May 16, 2012 0.6000 0.6200 0.6000 0.6100 246,816 +0.00(+0.00%)
May 15, 2012 0.6100 0.6200 0.6100 0.6100 107,970 -0.03(-4.69%)
May 14, 2012 0.6800 0.6800 0.6300 0.6400 114,063 -0.04(-5.88%)
May 11, 2012 0.7000 0.7000 0.6800 0.6800 50,869 -0.02(-2.86%)
May 10, 2012 0.6700 0.7000 0.6700 0.7000 485,982 +0.03(+4.48%)
May 09, 2012 0.6200 0.6900 0.6100 0.6700 740,806 +0.02(+3.08%)
May 08, 2012 0.6600 0.6600 0.5900 0.6500 188,810 -0.02(-2.99%)
May 07, 2012 0.7000 0.7000 0.6700 0.6700 55,659 -0.03(-4.29%)
May 04, 2012 0.7000 0.7200 0.6900 0.7000 119,367 +0.00(+0.00%)
May 03, 2012 0.6900 0.7000 0.6600 0.7000 79,958 +0.02(+2.94%)
May 02, 2012 0.7000 0.7300 0.6800 0.6800 789,694 -0.05(-6.85%)
May 01, 2012 0.7800 0.7800 0.7200 0.7300 116,802 -0.07(-8.75%)
Apr 30, 2012 0.8400 0.8400 0.7600 0.8000 206,348 -0.05(-5.88%)
Apr 27, 2012 0.8600 0.8800 0.8500 0.8500 60,867 -0.05(-5.56%)
Apr 26, 2012 0.9000 0.9200 0.8800 0.9000 135,706 -0.02(-2.17%)
Apr 25, 2012 0.8900 0.9200 0.8900 0.9200 37,739 -0.01(-1.08%)
Apr 24, 2012 0.9200 0.9300 0.9000 0.9300 98,000 -0.01(-1.06%)
Apr 23, 2012 0.9400 0.9400 0.8900 0.9400 29,100 -0.01(-1.05%)
Apr 20, 2012 0.9600 0.9800 0.9500 0.9500 104,603 +0.00(+0.00%)
Apr 19, 2012 0.9600 0.9600 0.9500 0.9500 22,114 -0.01(-1.04%)
Apr 18, 2012 0.9500 0.9600 0.9500 0.9600 217,856 -0.01(-1.03%)
Apr 17, 2012 0.9700 0.9900 0.9200 0.9700 46,676 -0.01(-1.02%)
Apr 16, 2012 0.9700 0.9900 0.9600 0.9800 52,504 +0.02(+2.08%)
Apr 13, 2012 1.010 1.010 0.9600 0.9600 48,739 -0.05(-4.95%)
Apr 12, 2012 1.010 1.010 0.9900 1.010 97,652 +0.02(+2.02%)
Apr 11, 2012 0.9900 1.010 0.9800 0.9900 72,434 +0.01(+1.02%)
Apr 10, 2012 0.9800 0.9900 0.9700 0.9800 145,684 -0.01(-1.01%)
Apr 09, 2012 0.9900 1.030 0.9900 0.9900 78,805 +0.02(+2.06%)
Apr 05, 2012 1.000 1.010 0.9700 0.9700 92,422 -0.05(-4.90%)
Apr 04, 2012 1.010 1.020 0.9900 1.020 71,865 +0.00(+0.00%)
Apr 03, 2012 1.030 1.040 1.020 1.020 20,850 -0.02(-1.92%)
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.