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 30, 2022 0.1250 0 -0.01(-7.41%)
Jun 29, 2022 0.1350 0.1350 0.1300 0.1350 13,004 +0.00(+0.00%)
Jun 28, 2022 0.1350 0.1350 0.1350 0.1350 54,500 +0.00(+0.00%)
Jun 27, 2022 0.1400 0.1400 0.1350 0.1350 43,106 +0.00(+0.00%)
Jun 24, 2022 0.1350 0.1350 0.1350 0.1350 810 +0.00(+0.00%)
Jun 23, 2022 0.1400 0.1400 0.1350 0.1350 45,961 -0.01(-3.57%)
Jun 22, 2022 0.1400 0.1450 0.1400 0.1400 80,600 +0.00(+0.00%)
Jun 21, 2022 0.1400 0.1400 0.1400 0.1400 510 +0.00(+0.00%)
Jun 20, 2022 0.1400 0.1400 0.1400 0.1400 47,560 +0.00(+0.00%)
Jun 17, 2022 0.1500 0.1500 0.1400 0.1400 146,191 -0.01(-9.68%)
Jun 16, 2022 0.1550 0.1600 0.1450 0.1550 253,580 +0.01(+6.90%)
Jun 15, 2022 0.1450 0.1450 0.1450 0.1450 14,500 +0.00(+3.57%)
Jun 14, 2022 0.1450 0.1450 0.1400 0.1400 26,045 -0.00(-3.45%)
Jun 13, 2022 0.1550 0.1550 0.1400 0.1450 103,000 -0.01(-6.45%)
Jun 10, 2022 0.1550 0.1550 0.1450 0.1550 98,500 -0.01(-3.13%)
Jun 09, 2022 0.1600 0.1600 0.1550 0.1600 106,048 +0.00(+0.00%)
Jun 08, 2022 0.1500 0.1600 0.1450 0.1600 168,600 +0.01(+3.23%)
Jun 07, 2022 0.1500 0.1550 0.1500 0.1550 22,520 +0.00(+0.00%)
Jun 06, 2022 0.1650 0.1650 0.1500 0.1550 138,800 -0.01(-6.06%)
Jun 03, 2022 0.1700 0.1700 0.1550 0.1650 31,178 +0.00(+0.00%)
Jun 02, 2022 0.1550 0.1650 0.1550 0.1650 10,422 +0.01(+6.45%)
Jun 01, 2022 0.1550 0.1550 0.1550 0.1550 66,500 +0.00(+0.00%)
May 31, 2022 0.1650 0.1650 0.1550 0.1550 2,892 -0.01(-6.06%)
May 30, 2022 0.1650 0.1650 0.1650 0.1650 2,005 +0.00(+0.00%)
May 27, 2022 0.1600 0.1650 0.1550 0.1650 54,525 +0.01(+3.13%)
May 26, 2022 0.1650 0.1650 0.1600 0.1600 27,500 +0.00(+0.00%)
May 25, 2022 0.1600 0.1650 0.1550 0.1600 110,050 +0.00(+0.00%)
May 24, 2022 0.1600 0.1650 0.1600 0.1600 25,500 +0.00(+0.00%)
May 20, 2022 0.1600 0 +0.00(+0.00%)
May 19, 2022 0.1650 0.1650 0.1600 0.1600 8,000 +0.00(+0.00%)
May 18, 2022 0.1550 0.1600 0.1550 0.1600 23,334 +0.01(+3.23%)
May 17, 2022 0.1700 0.1800 0.1550 0.1550 289,116 -0.02(-8.82%)
May 16, 2022 0.1600 0.1800 0.1600 0.1700 163,900 +0.02(+13.33%)
May 13, 2022 0.1450 0.1600 0.1450 0.1500 73,088 +0.01(+3.45%)
May 12, 2022 0.1450 0.1500 0.1400 0.1450 168,500 -0.01(-3.33%)
May 11, 2022 0.1500 0.1500 0.1500 0.1500 510 -0.01(-3.23%)
May 10, 2022 0.1400 0.1550 0.1400 0.1550 150,991 +0.01(+3.33%)
May 09, 2022 0.1550 0.1600 0.1450 0.1500 111,841 -0.01(-6.25%)
May 06, 2022 0.1650 0.1650 0.1550 0.1600 135,024 -0.01(-5.88%)
May 05, 2022 0.1750 0.1800 0.1650 0.1700 48,130 +0.00(+0.00%)
May 04, 2022 0.1650 0.1700 0.1550 0.1700 303,605 +0.00(+0.00%)
May 03, 2022 0.1650 0.1700 0.1650 0.1700 14,674 +0.00(+0.00%)
May 02, 2022 0.1700 0.1750 0.1650 0.1700 27,819 -0.00(-2.86%)
Apr 29, 2022 0.1850 0.1850 0.1750 0.1750 69,000 +0.00(+0.00%)
Apr 28, 2022 0.1650 0.1750 0.1650 0.1750 175,085 +0.00(+0.00%)
Apr 27, 2022 0.1800 0.1850 0.1750 0.1750 31,894 -0.01(-2.78%)
Apr 26, 2022 0.1850 0.1850 0.1750 0.1800 78,260 -0.01(-5.26%)
Apr 25, 2022 0.1750 0.1900 0.1700 0.1900 339,911 +0.01(+2.70%)
Apr 22, 2022 0.1850 0.1850 0.1800 0.1850 143,136 -0.01(-2.63%)
Apr 21, 2022 0.1900 0.1900 0.1850 0.1900 99,752 +0.00(+0.00%)
Apr 20, 2022 0.1900 0.1900 0.1850 0.1900 71,450 +0.00(+0.00%)
Apr 19, 2022 0.1950 0.2000 0.1850 0.1900 187,031 +0.00(+0.00%)
Apr 18, 2022 0.1900 0.1900 0.1850 0.1900 112,016 +0.00(+0.00%)
Apr 14, 2022 0.1900 0 -0.01(-5.00%)
Apr 13, 2022 0.2000 0.2000 0.1950 0.2000 79,000 +0.00(+0.00%)
Apr 12, 2022 0.1950 0.2050 0.1950 0.2000 132,900 +0.00(+0.00%)
Apr 11, 2022 0.2000 0.2000 0.1950 0.2000 116,486 -0.00(-2.44%)
Apr 08, 2022 0.2100 0.2150 0.2050 0.2050 101,831 -0.01(-2.38%)
Apr 07, 2022 0.2050 0.2100 0.2050 0.2100 21,212 +0.01(+2.44%)
Apr 06, 2022 0.2100 0.2100 0.2050 0.2050 74,353 -0.01(-2.38%)
Apr 05, 2022 0.2150 0.2200 0.2100 0.2100 145,962 -0.01(-2.33%)
Apr 04, 2022 0.2150 0.2200 0.2150 0.2150 131,670 +0.01(+2.38%)
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.