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 30, 2014 0.1750 0.1850 0.1700 0.1800 26,325 +0.00(+0.00%)
Apr 29, 2014 0.1900 0.1900 0.1700 0.1800 78,077 -0.01(-2.70%)
Apr 28, 2014 0.1850 0.1850 0.1850 0.1850 10,600 +0.01(+5.71%)
Apr 25, 2014 0.1750 0.1750 0.1750 0.1750 2,600 +0.00(+2.94%)
Apr 24, 2014 0.1850 0.1850 0.1700 0.1700 19,090 -0.01(-5.56%)
Apr 23, 2014 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Apr 22, 2014 0.1850 0.1850 0.1800 0.1800 28,790 +0.01(+5.88%)
Apr 21, 2014 0.1950 0.1950 0.1700 0.1700 49,500 -0.02(-12.82%)
Apr 17, 2014 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Apr 16, 2014 0.1850 0.1850 0.1650 0.1700 134,783 -0.01(-8.11%)
Apr 15, 2014 0.1650 0.1850 0.1500 0.1850 66,110 +0.01(+2.78%)
Apr 14, 2014 0.1850 0.1950 0.1800 0.1800 74,566 -0.01(-2.70%)
Apr 11, 2014 0.1850 0.1850 0.1850 0.1850 3,400 +0.00(+0.00%)
Apr 10, 2014 0.1950 0.1950 0.1850 0.1850 91,489 -0.01(-5.13%)
Apr 08, 2014 0.1950 0.1950 0.1950 50 +0.00(+0.00%)
Apr 07, 2014 0.1850 0.1950 0.1850 0.1950 46,532 +0.01(+2.63%)
Apr 04, 2014 0.1950 0.1950 0.1900 0.1900 43,750 -0.01(-2.56%)
Apr 03, 2014 0.1900 0.2050 0.1900 0.1950 260,570 -0.01(-4.88%)
Apr 02, 2014 0.2050 0.2050 0.2050 0.2050 2,500 +0.00(+2.50%)
Apr 01, 2014 0.2050 0.2050 0.2000 0.2000 17,250 -0.00(-2.44%)
Mar 31, 2014 0.2050 0.2050 0.2050 0.2050 2,685 -0.01(-2.38%)
Mar 28, 2014 0.1950 0.2100 0.1950 0.2100 9,130 -0.01(-2.33%)
Mar 27, 2014 0.2000 0.2150 0.1950 0.2150 74,620 +0.01(+7.50%)
Mar 26, 2014 0.2050 0.2050 0.2000 0.2000 168,350 -0.00(-2.44%)
Mar 25, 2014 0.2000 0.2050 0.2000 0.2050 27,310 -0.01(-2.38%)
Mar 24, 2014 0.2050 0.2100 0.2000 0.2100 55,000 +0.00(+0.00%)
Mar 21, 2014 0.2250 0.2250 0.2100 0.2100 61,654 +0.00(+0.00%)
Mar 20, 2014 0.2100 0.2100 0.2100 0.2100 8,733 -0.01(-4.55%)
Mar 19, 2014 0.2200 0.2200 0.2200 0.2200 4,150 +0.00(+0.00%)
Mar 18, 2014 0.2150 0.2200 0.2100 0.2200 4,411 +0.00(+0.00%)
Mar 14, 2014 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
Mar 13, 2014 0.2200 0.2250 0.2150 0.2200 11,370 -0.01(-4.35%)
Mar 12, 2014 0.2300 0.2300 0.2150 0.2300 34,255 +0.01(+2.22%)
Mar 11, 2014 0.2250 0.2250 0.2250 0.2250 13,700 +0.00(+0.00%)
Mar 10, 2014 0.2150 0.2250 0.2150 0.2250 20,980 +0.01(+4.65%)
Mar 07, 2014 0.2200 0.2200 0.2150 0.2150 20,500 -0.01(-2.27%)
Mar 06, 2014 0.2300 0.2300 0.2200 0.2200 12,700 +0.00(+0.00%)
Mar 05, 2014 0.2200 0.2200 0.2200 0.2200 8,000 +0.01(+2.33%)
Mar 04, 2014 0.2350 0.2350 0.2050 0.2150 56,535 -0.01(-2.27%)
Mar 03, 2014 0.2300 0.2300 0.2200 0.2200 42,520 -0.01(-6.38%)
Feb 28, 2014 0.2200 0.2350 0.2200 0.2350 22,292 +0.01(+6.82%)
Feb 27, 2014 0.2350 0.2350 0.2200 0.2200 44,104 -0.01(-6.38%)
Feb 26, 2014 0.2400 0.2400 0.2350 0.2350 9,500 +0.00(+0.00%)
Feb 25, 2014 0.2200 0.2350 0.2150 0.2350 109,411 +0.00(+0.00%)
Feb 24, 2014 0.2200 0.2350 0.2200 0.2350 40,300 +0.00(+2.17%)
Feb 21, 2014 0.2400 0.2400 0.2300 0.2300 11,460 -0.00(-2.13%)
Feb 20, 2014 0.2350 0.2350 0.2350 0.2350 1,440 +0.00(+2.17%)
Feb 19, 2014 0.2450 0.2450 0.2250 0.2300 93,280 +0.01(+2.22%)
Feb 18, 2014 0.2100 0.2250 0.2100 0.2250 65,322 +0.00(+0.00%)
Feb 14, 2014 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Feb 13, 2014 0.2300 0.2300 0.2150 0.2150 173,610 +0.00(+0.00%)
Feb 12, 2014 0.2250 0.2250 0.2150 0.2150 137,599 -0.01(-2.27%)
Feb 11, 2014 0.2400 0.2400 0.2200 0.2200 36,278 -0.01(-4.35%)
Feb 10, 2014 0.2300 0.2300 0.2300 0.2300 25,992 +0.00(+0.00%)
Feb 07, 2014 0.2200 0.2350 0.2200 0.2300 12,110 -0.01(-4.17%)
Feb 06, 2014 0.2200 0.2400 0.2200 0.2400 63,202 +0.01(+6.67%)
Feb 05, 2014 0.2150 0.2250 0.2150 0.2250 9,650 +0.01(+4.65%)
Feb 04, 2014 0.2300 0.2300 0.2150 0.2150 117,800 -0.01(-2.27%)
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.