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 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%)
May 01, 2018 0.0850 0.0850 0.0850 0.0850 17,100 +0.00(+0.00%)
Apr 30, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Apr 27, 2018 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Apr 26, 2018 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Apr 25, 2018 0.0850 0.0850 0.0850 0.0850 11,000 +0.01(+6.25%)
Apr 24, 2018 0.0800 0.0800 0.0800 0.0800 13,300 -0.01(-11.11%)
Apr 23, 2018 0.0850 0.0900 0.0800 0.0900 9,000 +0.00(+0.00%)
Apr 20, 2018 0.0900 0.0900 0.0900 0.0900 7,500 +0.00(+0.00%)
Apr 19, 2018 0.0850 0.0900 0.0850 0.0900 60,000 +0.00(+0.00%)
Apr 18, 2018 0.0850 0.0900 0.0850 0.0900 5,000 -0.01(-5.26%)
Apr 17, 2018 0.0850 0.0950 0.0850 0.0950 4,000 +0.01(+5.56%)
Apr 16, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Apr 13, 2018 0.0900 0.0900 0.0850 0.0850 12,510 -0.01(-10.53%)
Apr 12, 2018 0.0950 0.0950 0.0950 0.0950 2,100 +0.00(+0.00%)
Apr 11, 2018 0.0900 0.0950 0.0900 0.0950 3,300 +0.00(+0.00%)
Apr 10, 2018 0.0950 0.0950 0.0900 0.0950 11,860 +0.01(+5.56%)
Apr 09, 2018 0.0900 0.0900 0.0900 0.0900 6,900 -0.01(-5.26%)
Apr 06, 2018 0.0950 0.0950 0.0900 0.0950 51,400 +0.00(+0.00%)
Apr 05, 2018 0.0750 0.0950 0.0750 0.0950 776,000 +0.02(+26.67%)
Apr 04, 2018 0.0950 0.0950 0.0750 0.0750 1,138,500 -0.01(-16.67%)
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.