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, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jun 28, 2017 0.0700 0.0700 0.0650 0.0650 23,085 -0.01(-13.33%)
Jun 27, 2017 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+7.14%)
Jun 26, 2017 0.0750 0.0750 0.0700 0.0700 13,000 +0.01(+7.69%)
Jun 23, 2017 0.0700 0.0700 0.0650 0.0650 6,000 +0.00(+0.00%)
Jun 22, 2017 0.0700 0.0700 0.0650 0.0650 16,000 -0.01(-7.14%)
Jun 21, 2017 0.0650 0.0700 0.0650 0.0700 16,679 +0.01(+7.69%)
Jun 20, 2017 0.0700 0.0750 0.0600 0.0650 229,386 -0.01(-7.14%)
Jun 19, 2017 0.0750 0.0750 0.0650 0.0700 542,451 -0.00(-6.67%)
Jun 16, 2017 0.0800 0.0800 0.0700 0.0750 185,585 -0.01(-6.25%)
Jun 15, 2017 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Jun 14, 2017 0.0850 0.0850 0.0850 0.0850 15,500 +0.01(+6.25%)
Jun 13, 2017 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Jun 12, 2017 0.0850 0.0850 0.0800 0.0800 65,000 +0.01(+6.67%)
Jun 08, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 07, 2017 0.0800 0.0850 0.0800 0.0800 40,530 -0.01(-5.88%)
Jun 06, 2017 0.0900 0.0900 0.0850 0.0850 143,300 +0.00(+0.00%)
Jun 05, 2017 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Jun 02, 2017 0.0850 0.0900 0.0850 0.0900 17,300 +0.00(+0.00%)
Jun 01, 2017 0.0900 0.0900 0.0850 0.0900 24,000 +0.00(+5.88%)
May 31, 2017 0.0900 0.0900 0.0850 0.0850 6,750 +0.00(+0.00%)
May 30, 2017 0.0900 0.0900 0.0850 0.0850 31,100 -0.00(-5.56%)
May 29, 2017 0.0850 0.0900 0.0850 0.0900 49,292 +0.00(+0.00%)
May 26, 2017 0.0850 0.0950 0.0850 0.0900 14,888 +0.00(+5.88%)
May 25, 2017 0.0950 0.0950 0.0850 0.0850 27,530 -0.00(-5.56%)
May 24, 2017 0.1000 0.1000 0.0900 0.0900 25,758 +0.00(+0.00%)
May 23, 2017 0.0850 0.1000 0.0850 0.0900 398,815 +0.01(+12.50%)
May 19, 2017 0.0800 0.0850 0.0800 0.0800 23,370 -0.01(-5.88%)
May 18, 2017 0.0800 0.0850 0.0800 0.0850 10,000 +0.00(+0.00%)
May 17, 2017 0.0800 0.0900 0.0750 0.0850 124,118 +0.00(+0.00%)
May 16, 2017 0.0800 0.0850 0.0800 0.0850 38,500 +0.01(+6.25%)
May 15, 2017 0.0900 0.0900 0.0800 0.0800 127,141 -0.01(-5.88%)
May 12, 2017 0.0900 0.0900 0.0850 0.0850 25,701 +0.01(+6.25%)
May 11, 2017 0.0800 0.0900 0.0800 0.0800 34,115 +0.00(+0.00%)
May 10, 2017 0.0850 0.0900 0.0800 0.0800 179,000 -0.01(-11.11%)
May 09, 2017 0.0850 0.0900 0.0800 0.0900 91,320 +0.00(+5.88%)
May 08, 2017 0.0900 0.0900 0.0850 0.0850 31,430 +0.00(+0.00%)
May 05, 2017 0.0850 0.0900 0.0850 0.0850 12,060 +0.00(+0.00%)
May 04, 2017 0.0850 0.0850 0.0850 0.0850 39,300 +0.00(+0.00%)
May 03, 2017 0.0950 0.0950 0.0850 0.0850 145,500 -0.00(-5.56%)
May 02, 2017 0.0950 0.0950 0.0800 0.0900 82,000 +0.00(+0.00%)
May 01, 2017 0.0950 0.0950 0.0900 0.0900 19,600 -0.01(-5.26%)
Apr 28, 2017 0.0950 0.0950 0.0900 0.0950 22,000 +0.00(+0.00%)
Apr 27, 2017 0.0950 0.0950 0.0850 0.0950 48,000 +0.00(+0.00%)
Apr 26, 2017 0.0850 0.0950 0.0850 0.0950 14,000 +0.00(+0.00%)
Apr 25, 2017 0.0850 0.1000 0.0850 0.0950 69,400 +0.01(+11.76%)
Apr 24, 2017 0.0850 0.0900 0.0850 0.0850 59,152 -0.01(-10.53%)
Apr 21, 2017 0.0900 0.0950 0.0900 0.0950 65,800 +0.01(+5.56%)
Apr 20, 2017 0.0950 0.0950 0.0900 0.0900 60,000 -0.01(-5.26%)
Apr 19, 2017 0.0950 0.0950 0.0850 0.0950 86,531 +0.00(+0.00%)
Apr 18, 2017 0.1000 0.1000 0.0950 0.0950 480,911 -0.01(-5.00%)
Apr 13, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 12, 2017 0.1000 0.1000 0.1000 0.1000 3,520 +0.00(+0.00%)
Apr 11, 2017 0.1000 0.1050 0.1000 0.1000 256,862 +0.00(+0.00%)
Apr 10, 2017 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+5.26%)
Apr 07, 2017 0.0950 0.1000 0.0950 0.0950 21,000 -0.01(-5.00%)
Apr 06, 2017 0.0950 0.1000 0.0950 0.1000 4,600 +0.00(+0.00%)
Apr 05, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Apr 04, 2017 0.0950 0.1000 0.0950 0.0950 35,000 -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.