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 30, 2021 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jul 29, 2021 0.1150 0.1150 0.1100 0.1100 12,135 -0.01(-4.35%)
Jul 28, 2021 0.1150 0.1300 0.1150 0.1150 32,464 +0.01(+4.55%)
Jul 27, 2021 0.1200 0.1200 0.1100 0.1100 27,109 -0.01(-12.00%)
Jul 26, 2021 0.1200 0.1300 0.1200 0.1250 66,744 +0.01(+8.70%)
Jul 23, 2021 0.1150 0.1150 0.1100 0.1150 25,057 +0.00(+0.00%)
Jul 22, 2021 0.1200 0.1200 0.1150 0.1150 6,500 +0.00(+0.00%)
Jul 21, 2021 0.1200 0.1200 0.1150 0.1150 13,500 +0.00(+0.00%)
Jul 20, 2021 0.1200 0.1200 0.1150 0.1150 7,500 -0.01(-8.00%)
Jul 19, 2021 0.1300 0.1300 0.1250 0.1250 22,500 +0.00(+0.00%)
Jul 16, 2021 0.1150 0.1250 0.1150 0.1250 44,000 +0.01(+4.17%)
Jul 15, 2021 0.1250 0.1250 0.1200 0.1200 81,800 +0.00(+4.35%)
Jul 14, 2021 0.1200 0.1200 0.1150 0.1150 58,648 +0.00(+0.00%)
Jul 13, 2021 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Jul 12, 2021 0.1200 0.1200 0.1100 0.1200 71,400 +0.00(+0.00%)
Jul 08, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 07, 2021 0.1300 0.1350 0.1250 0.1250 101,500 -0.01(-3.85%)
Jul 06, 2021 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Jul 05, 2021 0.1250 0.1250 0.1250 0.1250 12,078 +0.00(+0.00%)
Jul 02, 2021 0.1300 0.1300 0.1250 0.1250 24,378 +0.00(+0.00%)
Jun 30, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 29, 2021 0.1250 0.1250 0.1250 0.1250 26,000 +0.01(+4.17%)
Jun 28, 2021 0.1200 0.1200 0.1200 0.1200 31,500 -0.01(-4.00%)
Jun 25, 2021 0.1250 0.1250 0.1200 0.1250 64,500 -0.01(-3.85%)
Jun 24, 2021 0.1300 0.1300 0.1300 0.1300 18,499 +0.00(+0.00%)
Jun 23, 2021 0.1200 0.1350 0.1200 0.1300 148,876 +0.01(+4.00%)
Jun 22, 2021 0.1200 0.1250 0.1200 0.1250 57,050 +0.01(+4.17%)
Jun 21, 2021 0.1150 0.1250 0.1150 0.1200 144,772 -0.01(-4.00%)
Jun 18, 2021 0.1150 0.1250 0.1150 0.1250 40,000 +0.01(+4.17%)
Jun 17, 2021 0.1150 0.1200 0.1150 0.1200 151,700 +0.00(+0.00%)
Jun 16, 2021 0.1350 0.1350 0.1150 0.1200 229,730 -0.01(-7.69%)
Jun 15, 2021 0.1350 0.1350 0.1300 0.1300 274,607 -0.01(-3.70%)
Jun 14, 2021 0.1400 0.1400 0.1350 0.1350 253,580 -0.01(-3.57%)
Jun 11, 2021 0.1400 0.1400 0.1400 0.1400 21,285 +0.00(+0.00%)
Jun 10, 2021 0.1500 0.1500 0.1400 0.1400 23,608 -0.00(-3.45%)
Jun 09, 2021 0.1400 0.1450 0.1400 0.1450 87,500 +0.00(+0.00%)
Jun 08, 2021 0.1450 0.1450 0.1400 0.1450 13,440 -0.01(-3.33%)
Jun 07, 2021 0.1550 0.1650 0.1450 0.1500 193,620 -0.01(-6.25%)
Jun 04, 2021 0.1550 0.1600 0.1550 0.1600 111,040 +0.01(+3.23%)
Jun 03, 2021 0.1500 0.1550 0.1450 0.1550 94,500 +0.01(+3.33%)
Jun 02, 2021 0.1500 0.1500 0.1500 0.1500 26,005 -0.01(-6.25%)
Jun 01, 2021 0.1550 0.1600 0.1450 0.1600 189,339 +0.01(+6.67%)
May 31, 2021 0.1550 0.1550 0.1500 0.1500 36,268 -0.01(-3.23%)
May 28, 2021 0.1550 0.1550 0.1500 0.1550 26,194 +0.01(+6.90%)
May 27, 2021 0.1500 0.1650 0.1450 0.1450 248,840 -0.01(-3.33%)
May 26, 2021 0.1500 0.1500 0.1500 0.1500 75,000 +0.00(+0.00%)
May 25, 2021 0.1550 0.1600 0.1500 0.1500 103,569 -0.01(-6.25%)
May 21, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 20, 2021 0.1550 0.1600 0.1500 0.1600 29,200 +0.01(+6.67%)
May 19, 2021 0.1600 0.1600 0.1350 0.1500 261,542 -0.01(-6.25%)
May 18, 2021 0.1500 0.1700 0.1500 0.1600 248,085 +0.01(+3.23%)
May 17, 2021 0.1500 0.1600 0.1450 0.1550 99,959 -0.01(-3.13%)
May 14, 2021 0.1550 0.1600 0.1500 0.1600 8,840 +0.00(+0.00%)
May 13, 2021 0.1600 0.1700 0.1600 0.1600 386,805 -0.01(-5.88%)
May 12, 2021 0.1700 0.1750 0.1700 0.1700 138,872 +0.00(+0.00%)
May 11, 2021 0.1650 0.1700 0.1600 0.1700 117,000 +0.00(+0.00%)
May 10, 2021 0.1700 0.1800 0.1650 0.1700 308,720 +0.01(+3.03%)
May 07, 2021 0.1550 0.1700 0.1550 0.1650 206,553 +0.01(+3.13%)
May 06, 2021 0.1550 0.1600 0.1500 0.1600 15,000 +0.00(+0.00%)
May 05, 2021 0.1600 0.1600 0.1550 0.1600 18,505 -0.01(-3.03%)
May 04, 2021 0.1500 0.1650 0.1450 0.1650 94,500 +0.01(+6.45%)
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.