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 (%)
Sep 29, 2017 0.1050 0.1050 0.1000 0.1000 3,500 -0.00(-4.76%)
Sep 28, 2017 0.1000 0.1050 0.1000 0.1050 6,000 +0.00(+5.00%)
Sep 27, 2017 0.1050 0.1050 0.1000 0.1000 106,047 +0.01(+5.26%)
Sep 26, 2017 0.0950 0.0950 0.0950 0.0950 6,960 +0.00(+0.00%)
Sep 25, 2017 0.0950 0.1000 0.0950 0.0950 71,500 +0.01(+5.56%)
Sep 22, 2017 0.0950 0.0950 0.0900 0.0900 64,301 -0.01(-5.26%)
Sep 21, 2017 0.0950 0.0950 0.0950 0.0950 96,000 +0.00(+0.00%)
Sep 20, 2017 0.0950 0.1000 0.0950 0.0950 105,900 +0.01(+5.56%)
Sep 18, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 15, 2017 0.0950 0.1000 0.0950 0.1000 3,000 +0.01(+5.26%)
Sep 13, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 12, 2017 0.1100 0.1100 0.1000 0.1000 220,645 -0.01(-9.09%)
Sep 11, 2017 0.1100 0.1100 0.1000 0.1100 434,850 +0.01(+4.76%)
Sep 08, 2017 0.1000 0.1100 0.1000 0.1050 241,620 +0.00(+0.00%)
Sep 07, 2017 0.1050 0.1100 0.1050 0.1050 158,700 +0.00(+5.00%)
Sep 06, 2017 0.1050 0.1050 0.1000 0.1000 124,000 -0.01(-9.09%)
Sep 05, 2017 0.1050 0.1100 0.1000 0.1100 222,850 +0.01(+10.00%)
Sep 01, 2017 0.1000 0.1050 0.1000 0.1000 422,500 +0.00(+0.00%)
Aug 31, 2017 0.1000 0.1050 0.0950 0.1000 209,222 +0.00(+0.00%)
Aug 30, 2017 0.0950 0.1050 0.0950 0.1000 362,000 +0.01(+5.26%)
Aug 29, 2017 0.1000 0.1000 0.0950 0.0950 557,000 +0.00(+0.00%)
Aug 28, 2017 0.0900 0.1100 0.0900 0.0950 428,250 +0.00(+0.00%)
Aug 25, 2017 0.0950 0.0950 0.0900 0.0950 615,090 +0.01(+5.56%)
Aug 24, 2017 0.0950 0.0950 0.0900 0.0900 266,100 -0.01(-5.26%)
Aug 23, 2017 0.0950 0.1000 0.0900 0.0950 364,621 +0.00(+0.00%)
Aug 22, 2017 0.0950 0.1000 0.0900 0.0950 275,872 +0.00(+0.00%)
Aug 21, 2017 0.0950 0.0950 0.0900 0.0950 182,950 +0.00(+0.00%)
Aug 18, 2017 0.0950 0.1000 0.0950 0.0950 222,000 -0.01(-5.00%)
Aug 17, 2017 0.1000 0.1000 0.1000 0.1000 822,500 -0.00(-4.76%)
Aug 16, 2017 0.1000 0.1100 0.1000 0.1050 109,247 +0.00(+5.00%)
Aug 15, 2017 0.1000 0.1000 0.0950 0.1000 201,000 +0.01(+5.26%)
Aug 14, 2017 0.0950 0.0950 0.0900 0.0950 71,016 +0.00(+0.00%)
Aug 11, 2017 0.0850 0.0950 0.0850 0.0950 188,500 +0.01(+11.76%)
Aug 10, 2017 0.0850 0.0850 0.0800 0.0850 162,680 +0.00(+0.00%)
Aug 09, 2017 0.0850 0.0850 0.0850 0.0850 6,720 -0.00(-5.56%)
Aug 08, 2017 0.0700 0.0900 0.0700 0.0900 449,979 +0.02(+28.57%)
Aug 04, 2017 0.0700 0.0700 0.0700 0.0700 15,330 -0.00(-6.67%)
Aug 03, 2017 0.0700 0.0750 0.0700 0.0750 153,000 +0.00(+0.00%)
Aug 02, 2017 0.0750 0.0750 0.0750 0.0750 45,000 +0.00(+0.00%)
Aug 01, 2017 0.0750 0.0800 0.0750 0.0750 6,000 +0.00(+0.00%)
Jul 31, 2017 0.0750 0.0750 0.0750 0.0750 23,000 -0.01(-6.25%)
Jul 28, 2017 0.0750 0.0800 0.0750 0.0800 29,240 +0.00(+0.00%)
Jul 27, 2017 0.0750 0.0800 0.0750 0.0800 116,512 +0.01(+6.67%)
Jul 26, 2017 0.0700 0.0750 0.0700 0.0750 48,900 +0.00(+7.14%)
Jul 25, 2017 0.0650 0.0700 0.0650 0.0700 259,329 +0.01(+16.67%)
Jul 24, 2017 0.0650 0.0650 0.0600 0.0600 28,480 -0.01(-7.69%)
Jul 20, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 19, 2017 0.0650 0.0650 0.0650 0.0650 1,110 -0.01(-7.14%)
Jul 18, 2017 0.0650 0.0700 0.0650 0.0700 138,000 +0.01(+7.69%)
Jul 17, 2017 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Jul 14, 2017 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Jul 13, 2017 0.0600 0.0700 0.0600 0.0700 13,300 +0.01(+16.67%)
Jul 12, 2017 0.0600 0.0650 0.0600 0.0600 107,660 -0.01(-7.69%)
Jul 11, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Jul 10, 2017 0.0650 0.0650 0.0650 0.0650 14,930 +0.00(+0.00%)
Jul 07, 2017 0.0650 0.0700 0.0650 0.0650 116,871 +0.00(+0.00%)
Jul 06, 2017 0.0650 0.0650 0.0650 0.0650 5,610 +0.00(+0.00%)
Jul 05, 2017 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Jul 04, 2017 0.0700 0.0750 0.0650 0.0650 27,600 -0.01(-13.33%)
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.