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 (%)
Jun 28, 2013 0.2100 0.2100 0.2100 0 +0.06(+40.00%)
Jun 26, 2013 0.1700 0.1700 0.1500 0.1500 103,220 -0.02(-14.29%)
Jun 25, 2013 0.1650 0.1800 0.1650 0.1750 68,910 -0.01(-2.78%)
Jun 24, 2013 0.1800 0.1850 0.1800 0.1800 25,000 -0.01(-2.70%)
Jun 21, 2013 0.1800 0.1850 0.1800 0.1850 31,000 +0.00(+0.00%)
Jun 20, 2013 0.2000 0.2000 0.1700 0.1850 231,207 -0.01(-2.63%)
Jun 19, 2013 0.2000 0.2000 0.1850 0.1900 144,700 -0.01(-5.00%)
Jun 18, 2013 0.2100 0.2100 0.1950 0.2000 165,000 +0.00(+0.00%)
Jun 17, 2013 0.2000 0.2100 0.2000 0.2000 356,107 +0.01(+5.26%)
Jun 14, 2013 0.2000 0.2000 0.1900 0.1900 43,000 -0.01(-5.00%)
Jun 13, 2013 0.2000 0.2000 0.2000 0.2000 140,000 +0.00(+0.00%)
Jun 12, 2013 0.2100 0.2100 0.2000 0.2000 27,000 -0.01(-4.76%)
Jun 11, 2013 0.2150 0.2150 0.2050 0.2100 48,055 +0.00(+0.00%)
Jun 10, 2013 0.2150 0.2150 0.2100 0.2100 51,365 +0.00(+0.00%)
Jun 07, 2013 0.2250 0.2300 0.2100 0.2100 23,000 -0.01(-4.55%)
Jun 06, 2013 0.2350 0.2350 0.2100 0.2200 144,850 -0.01(-6.38%)
Jun 05, 2013 0.2350 0.2400 0.2350 0.2350 17,800 +0.00(+2.17%)
Jun 04, 2013 0.2500 0.2500 0.2300 0.2300 87,615 -0.02(-8.00%)
Jun 03, 2013 0.2550 0.2550 0.2500 0.2500 68,500 +0.01(+4.17%)
May 31, 2013 0.2550 0.2550 0.2400 0.2400 8,600 -0.01(-4.00%)
May 30, 2013 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
May 29, 2013 0.2550 0.2750 0.2400 0.2500 138,988 -0.01(-3.85%)
May 28, 2013 0.2500 0.2600 0.2350 0.2600 72,100 +0.00(+0.00%)
May 27, 2013 0.2500 0.2600 0.2500 0.2600 10,000 +0.01(+4.00%)
May 24, 2013 0.2600 0.2600 0.2450 0.2500 72,050 +0.00(+0.00%)
May 23, 2013 0.2600 0.2600 0.2400 0.2500 144,664 -0.03(-9.09%)
May 22, 2013 0.2800 0.2800 0.2750 0.2750 10,300 -0.01(-3.51%)
May 21, 2013 0.2850 0.2850 0.2750 0.2850 126,900 -0.02(-5.00%)
May 17, 2013 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 16, 2013 0.3300 0.3300 0.3200 0.3200 48,897 -0.01(-3.03%)
May 15, 2013 0.3850 0.3850 0.3300 0.3300 33,480 -0.01(-1.49%)
May 13, 2013 0.3350 0.3350 0.3200 0.3350 25,000 +0.01(+1.52%)
May 10, 2013 0.3300 0.3300 0.3200 0.3300 48,200 -0.01(-1.49%)
May 09, 2013 0.3200 0.3400 0.3200 0.3350 122,300 +0.03(+8.06%)
May 08, 2013 0.3000 0.3100 0.3000 0.3100 25,976 +0.02(+5.08%)
May 07, 2013 0.3100 0.3100 0.2900 0.2950 40,300 -0.03(-7.81%)
May 06, 2013 0.3200 0.3200 0.3200 0.3200 22,185 -0.01(-3.03%)
May 03, 2013 0.3100 0.3350 0.3100 0.3300 133,700 +0.02(+6.45%)
May 02, 2013 0.3150 0.3200 0.3100 0.3100 59,200 -0.01(-3.13%)
May 01, 2013 0.3000 0.3200 0.3000 0.3200 29,450 +0.03(+10.34%)
Apr 30, 2013 0.2900 0.3100 0.2900 0.2900 26,500 +0.00(+0.00%)
Apr 29, 2013 0.2750 0.3000 0.2750 0.2900 128,652 +0.02(+7.41%)
Apr 26, 2013 0.3000 0.3000 0.2700 0.2700 54,506 -0.03(-10.00%)
Apr 25, 2013 0.2850 0.3050 0.2850 0.3000 36,865 +0.00(+0.00%)
Apr 24, 2013 0.3000 0.3000 0.2800 0.3000 23,500 +0.02(+7.14%)
Apr 23, 2013 0.3000 0.3000 0.2800 0.2800 17,900 -0.00(-1.75%)
Apr 22, 2013 0.2900 0.2900 0.2800 0.2850 7,800 -0.01(-1.72%)
Apr 19, 2013 0.2900 0.3100 0.2800 0.2900 25,400 +0.01(+5.45%)
Apr 18, 2013 0.3000 0.3000 0.2700 0.2750 96,500 -0.02(-8.33%)
Apr 17, 2013 0.3100 0.3100 0.3000 0.3000 40,900 -0.02(-6.25%)
Apr 16, 2013 0.3400 0.3400 0.3200 0.3200 48,180 -0.01(-1.54%)
Apr 15, 2013 0.3450 0.3450 0.3250 0.3250 25,115 -0.02(-7.14%)
Apr 12, 2013 0.3500 0.3500 0.3400 0.3500 30,110 -0.01(-2.78%)
Apr 11, 2013 0.3600 0.3700 0.3600 0.3600 78,800 +0.00(+0.00%)
Apr 10, 2013 0.3500 0.3600 0.3500 0.3600 12,710 +0.01(+2.86%)
Apr 09, 2013 0.3800 0.3800 0.3500 0.3500 103,900 -0.02(-5.41%)
Apr 08, 2013 0.3700 0.3750 0.3700 0.3700 12,500 +0.01(+2.78%)
Apr 05, 2013 0.3600 0.3600 0.3600 0.3600 62,850 +0.00(+0.00%)
Apr 04, 2013 0.3600 0.3800 0.3600 0.3600 36,500 -0.01(-1.37%)
Apr 03, 2013 0.3800 0.3800 0.3650 0.3650 20,400 -0.01(-1.35%)
Apr 02, 2013 0.3900 0.3900 0.3700 0.3700 36,400 -0.04(-9.76%)
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.