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 (%)
Jul 29, 2016 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Jul 28, 2016 0.1500 0.1550 0.1500 0.1550 6,000 +0.01(+3.33%)
Jul 27, 2016 0.1450 0.1500 0.1400 0.1500 276,119 +0.00(+0.00%)
Jul 26, 2016 0.1600 0.1600 0.1450 0.1500 255,346 -0.01(-3.23%)
Jul 25, 2016 0.1600 0.1650 0.1500 0.1550 433,222 -0.02(-8.82%)
Jul 22, 2016 0.1650 0.1700 0.1550 0.1700 139,435 +0.01(+3.03%)
Jul 21, 2016 0.1650 0.1700 0.1600 0.1650 160,500 +0.01(+3.13%)
Jul 20, 2016 0.1650 0.1700 0.1500 0.1600 164,973 -0.01(-5.88%)
Jul 19, 2016 0.1450 0.1750 0.1450 0.1700 181,130 +0.04(+30.77%)
Jul 18, 2016 0.1400 0.1450 0.1300 0.1300 47,470 -0.01(-7.14%)
Jul 15, 2016 0.1400 0.1400 0.1400 0.1400 205,999 +0.01(+3.70%)
Jul 14, 2016 0.1300 0.1350 0.1200 0.1350 86,700 +0.01(+3.85%)
Jul 13, 2016 0.1350 0.1400 0.1250 0.1300 125,000 -0.01(-7.14%)
Jul 12, 2016 0.1350 0.1400 0.1050 0.1400 2,161,524 +0.02(+12.00%)
Jul 11, 2016 0.1350 0.1400 0.1250 0.1250 118,550 -0.01(-7.41%)
Jul 08, 2016 0.1400 0.1400 0.1350 539,200 -0.01(-3.57%)
Jul 07, 2016 0.1550 0.1550 0.1400 0.1400 340,769 +0.00(+0.00%)
Jul 05, 2016 0.1300 0.1400 0.1300 0.1400 118,022 -0.00(-3.45%)
Jul 04, 2016 0.1200 0.1450 0.1200 0.1450 146,620 +0.03(+26.09%)
Jun 30, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 29, 2016 0.1100 0.1100 0.1000 0.1100 14,500 +0.00(+0.00%)
Jun 27, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 24, 2016 0.1050 0.1100 0.1050 0.1100 26,000 +0.00(+0.00%)
Jun 23, 2016 0.1050 0.1100 0.0950 0.1100 146,000 +0.00(+0.00%)
Jun 22, 2016 0.1000 0.1100 0.1000 0.1100 50,100 +0.00(+0.00%)
Jun 21, 2016 0.1000 0.1100 0.1000 0.1100 15,710 +0.00(+0.00%)
Jun 20, 2016 0.1000 0.1150 0.1000 0.1100 39,240 +0.00(+0.00%)
Jun 17, 2016 0.1150 0.1150 0.1100 0.1100 7,503 +0.01(+10.00%)
Jun 16, 2016 0.1000 0.1100 0.1000 0.1000 88,300 -0.01(-9.09%)
Jun 15, 2016 0.1100 0.1100 0.1100 0.1100 7,425 +0.01(+4.76%)
Jun 14, 2016 0.1050 0.1100 0.1000 0.1050 373,000 -0.01(-4.55%)
Jun 13, 2016 0.1050 0.1100 0.1050 0.1100 10,000 +0.00(+0.00%)
Jun 09, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 08, 2016 0.1050 0.1100 0.1050 0.1100 81,922 +0.00(+0.00%)
Jun 07, 2016 0.1050 0.1100 0.1050 0.1100 2,425 +0.00(+0.00%)
Jun 03, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 02, 2016 0.1050 0.1050 0.1000 0.1000 57,200 -0.00(-4.76%)
Jun 01, 2016 0.0900 0.1150 0.0900 0.1050 132,391 +0.01(+16.67%)
May 31, 2016 0.0900 0.0900 0.0900 0.0900 80,847 +0.00(+0.00%)
May 30, 2016 0.0950 0.0950 0.0900 0.0900 34,500 +0.00(+0.00%)
May 26, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 25, 2016 0.1000 0.1000 0.1000 0.1000 100,000 +0.01(+5.26%)
May 24, 2016 0.1000 0.1000 0.0950 0.0950 6,500 -0.01(-5.00%)
May 20, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 19, 2016 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
May 18, 2016 0.0950 0.1000 0.0950 0.1000 133,790 +0.01(+11.11%)
May 17, 2016 0.0900 0.0950 0.0900 0.0900 31,000 -0.01(-5.26%)
May 16, 2016 0.1000 0.1000 0.0900 0.0950 106,000 +0.01(+5.56%)
May 13, 2016 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
May 12, 2016 0.0900 0.0900 0.0900 0.0900 6,100 +0.00(+0.00%)
May 11, 2016 0.0950 0.0950 0.0900 0.0900 14,000 +0.00(+0.00%)
May 10, 2016 0.0950 0.0950 0.0900 0.0900 28,000 +0.00(+5.88%)
May 09, 2016 0.0950 0.0950 0.0850 0.0850 45,000 -0.01(-15.00%)
May 05, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 04, 2016 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+5.56%)
May 03, 2016 0.1000 0.1000 0.0900 0.0900 217,000 -0.01(-10.00%)
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.