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 (%)
Apr 28, 2017 0.0950 0.0950 0.0900 0.0950 22,000 +0.00(+0.00%)
Apr 27, 2017 0.0950 0.0950 0.0850 0.0950 48,000 +0.00(+0.00%)
Apr 26, 2017 0.0850 0.0950 0.0850 0.0950 14,000 +0.00(+0.00%)
Apr 25, 2017 0.0850 0.1000 0.0850 0.0950 69,400 +0.01(+11.76%)
Apr 24, 2017 0.0850 0.0900 0.0850 0.0850 59,152 -0.01(-10.53%)
Apr 21, 2017 0.0900 0.0950 0.0900 0.0950 65,800 +0.01(+5.56%)
Apr 20, 2017 0.0950 0.0950 0.0900 0.0900 60,000 -0.01(-5.26%)
Apr 19, 2017 0.0950 0.0950 0.0850 0.0950 86,531 +0.00(+0.00%)
Apr 18, 2017 0.1000 0.1000 0.0950 0.0950 480,911 -0.01(-5.00%)
Apr 13, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 12, 2017 0.1000 0.1000 0.1000 0.1000 3,520 +0.00(+0.00%)
Apr 11, 2017 0.1000 0.1050 0.1000 0.1000 256,862 +0.00(+0.00%)
Apr 10, 2017 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+5.26%)
Apr 07, 2017 0.0950 0.1000 0.0950 0.0950 21,000 -0.01(-5.00%)
Apr 06, 2017 0.0950 0.1000 0.0950 0.1000 4,600 +0.00(+0.00%)
Apr 05, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Apr 04, 2017 0.0950 0.1000 0.0950 0.0950 35,000 -0.01(-5.00%)
Apr 03, 2017 0.1000 0.1000 0.1000 0.1000 17,000 +0.01(+5.26%)
Mar 31, 2017 0.0950 0.0950 0.0950 0.0950 11,000 -0.01(-5.00%)
Mar 30, 2017 0.1000 0.1000 0.1000 0.1000 6,100 +0.00(+0.00%)
Mar 29, 2017 0.1000 0.1000 0.1000 0.1000 16,882 -0.01(-9.09%)
Mar 28, 2017 0.0900 0.1150 0.0900 0.1100 175,602 +0.02(+22.22%)
Mar 27, 2017 0.0950 0.0950 0.0900 0.0900 39,000 -0.01(-5.26%)
Mar 24, 2017 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Mar 23, 2017 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Mar 22, 2017 0.0950 0.0950 0.0950 0.0950 19,397 +0.00(+0.00%)
Mar 21, 2017 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
Mar 20, 2017 0.0950 0.1000 0.0950 0.1000 159,000 +0.01(+5.26%)
Mar 17, 2017 0.1050 0.1050 0.0950 0.0950 51,500 -0.01(-9.52%)
Mar 16, 2017 0.1050 0.1050 0.1050 0.1050 22,000 +0.00(+5.00%)
Mar 15, 2017 0.1050 0.1050 0.1000 0.1000 5,000 +0.00(+0.00%)
Mar 14, 2017 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Mar 13, 2017 0.0950 0.1050 0.0950 0.1000 83,700 +0.01(+5.26%)
Mar 10, 2017 0.0900 0.0950 0.0900 0.0950 32,518 -0.01(-5.00%)
Mar 09, 2017 0.1050 0.1050 0.0900 0.1000 266,694 +0.00(+0.00%)
Mar 08, 2017 0.1050 0.1050 0.1000 0.1000 49,000 -0.00(-4.76%)
Mar 07, 2017 0.1000 0.1050 0.1000 0.1050 84,000 +0.00(+5.00%)
Mar 06, 2017 0.1050 0.1050 0.1000 0.1000 30,450 +0.00(+0.00%)
Mar 03, 2017 0.1050 0.1050 0.1000 0.1000 15,870 -0.00(-4.76%)
Mar 02, 2017 0.1000 0.1050 0.1000 0.1050 51,100 +0.00(+0.00%)
Mar 01, 2017 0.1100 0.1150 0.1050 0.1050 46,500 +0.00(+0.00%)
Feb 28, 2017 0.1100 0.1100 0.1050 0.1050 26,810 +0.00(+5.00%)
Feb 27, 2017 0.1100 0.1100 0.1000 0.1000 211,400 -0.01(-9.09%)
Feb 24, 2017 0.1100 0.1100 0.1100 0.1100 38,200 +0.01(+4.76%)
Feb 23, 2017 0.1100 0.1100 0.1050 0.1050 86,200 -0.01(-4.55%)
Feb 22, 2017 0.1000 0.1100 0.1000 0.1100 293,520 +0.01(+10.00%)
Feb 21, 2017 0.1000 0.1050 0.1000 0.1000 61,900 +0.00(+0.00%)
Feb 17, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 16, 2017 0.1150 0.1150 0.1050 0.1050 78,000 -0.01(-8.70%)
Feb 15, 2017 0.1150 0.1200 0.1150 0.1150 61,275 -0.00(-4.17%)
Feb 14, 2017 0.1200 0.1200 0.1200 0.1200 72,400 +0.00(+4.35%)
Feb 13, 2017 0.1100 0.1200 0.1100 0.1150 119,650 +0.01(+9.52%)
Feb 10, 2017 0.1100 0.1150 0.1050 0.1050 63,930 -0.01(-4.55%)
Feb 09, 2017 0.1100 0.1150 0.1100 0.1100 16,000 +0.00(+0.00%)
Feb 08, 2017 0.1100 0.1150 0.1100 0.1100 309,200 +0.00(+0.00%)
Feb 07, 2017 0.1150 0.1150 0.1100 0.1100 113,000 -0.01(-4.35%)
Feb 06, 2017 0.1200 0.1200 0.1150 0.1150 79,250 -0.00(-4.17%)
Feb 03, 2017 0.1150 0.1200 0.1150 0.1200 30,000 +0.00(+0.00%)
Feb 02, 2017 0.1200 0.1250 0.1150 0.1200 155,400 +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.