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 (%)
Sep 30, 2021 0.1250 0.1400 0.1250 0.1350 46,039 +0.01(+8.00%)
Sep 29, 2021 0.1350 0.1350 0.1250 0.1250 41,000 -0.02(-10.71%)
Sep 28, 2021 0.1450 0.1550 0.1400 0.1400 79,369 -0.01(-6.67%)
Sep 27, 2021 0.1350 0.1600 0.1350 0.1500 406,836 +0.01(+11.11%)
Sep 24, 2021 0.1200 0.1350 0.1200 0.1350 139,230 +0.02(+17.39%)
Sep 23, 2021 0.1250 0.1250 0.1150 0.1150 20,000 -0.01(-8.00%)
Sep 22, 2021 0.1250 0.1250 0.1250 0.1250 25,000 -0.01(-3.85%)
Sep 21, 2021 0.1150 0.1300 0.1150 0.1300 25,250 +0.02(+18.18%)
Sep 20, 2021 0.1100 0.1150 0.1050 0.1100 235,500 -0.01(-8.33%)
Sep 17, 2021 0.1100 0.1200 0.1100 0.1200 7,730 +0.00(+0.00%)
Sep 16, 2021 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Sep 15, 2021 0.1150 0.1200 0.1150 0.1200 8,500 +0.00(+0.00%)
Sep 14, 2021 0.1400 0.1400 0.1050 0.1200 378,636 -0.02(-11.11%)
Sep 13, 2021 0.1300 0.1450 0.1300 0.1350 34,242 +0.00(+0.00%)
Sep 10, 2021 0.1300 0.1350 0.1300 0.1350 29,000 +0.00(+0.00%)
Sep 08, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 07, 2021 0.1350 0.1350 0.1200 0.1300 76,800 -0.01(-3.70%)
Sep 03, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 02, 2021 0.1400 0.1400 0.1250 0.1300 47,770 +0.01(+4.00%)
Sep 01, 2021 0.1300 0.1400 0.1250 0.1250 121,863 +0.01(+4.17%)
Aug 31, 2021 0.1200 0.1200 0.1200 0.1200 22,000 -0.01(-4.00%)
Aug 30, 2021 0.1200 0.1250 0.1200 0.1250 22,500 +0.00(+0.00%)
Aug 27, 2021 0.1250 0.1250 0.1200 0.1250 79,009 +0.00(+0.00%)
Aug 25, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 24, 2021 0.1250 0.1300 0.1250 0.1250 23,600 +0.01(+4.17%)
Aug 23, 2021 0.1050 0.1250 0.1050 0.1200 287,100 +0.01(+9.09%)
Aug 20, 2021 0.1100 0.1100 0.1100 0.1100 28,000 +0.00(+0.00%)
Aug 19, 2021 0.1150 0.1150 0.1100 0.1100 53,500 -0.01(-8.33%)
Aug 18, 2021 0.1050 0.1200 0.1050 0.1200 113,314 +0.01(+14.29%)
Aug 17, 2021 0.1150 0.1200 0.1050 0.1050 53,587 -0.01(-12.50%)
Aug 16, 2021 0.1050 0.1200 0.1050 0.1200 50,000 +0.01(+14.29%)
Aug 13, 2021 0.1100 0.1100 0.1050 0.1050 15,340 -0.01(-4.55%)
Aug 12, 2021 0.1100 0.1100 0.1100 0.1100 49,791 +0.00(+0.00%)
Aug 11, 2021 0.1100 0.1150 0.1050 0.1100 39,200 +0.00(+0.00%)
Aug 10, 2021 0.1150 0.1150 0.1100 0.1100 40,875 +0.00(+0.00%)
Aug 09, 2021 0.1150 0.1200 0.1100 0.1100 124,270 -0.01(-4.35%)
Aug 06, 2021 0.1100 0.1200 0.1100 0.1150 59,981 +0.00(+0.00%)
Aug 05, 2021 0.1150 0.1150 0.1150 0.1150 7,000 +0.00(+0.00%)
Aug 04, 2021 0.1200 0.1300 0.1150 0.1150 89,729 +0.00(+0.00%)
Aug 03, 2021 0.1200 0.1200 0.1150 0.1150 113,000 -0.00(-4.17%)
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%)
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.