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 29, 2016 0.1000 0.1000 0.0950 0.1000 282,509 +0.00(+0.00%)
Apr 28, 2016 0.0950 0.1050 0.0950 0.1000 446,120 -0.01(-9.09%)
Apr 27, 2016 0.1000 0.1100 0.1000 0.1100 142,000 +0.01(+15.79%)
Apr 26, 2016 0.1100 0.1100 0.0950 0.0950 118,090 -0.01(-9.52%)
Apr 25, 2016 0.1000 0.1050 0.0950 0.1050 98,300 -0.01(-4.55%)
Apr 22, 2016 0.1000 0.1100 0.1000 0.1100 158,015 +0.01(+10.00%)
Apr 21, 2016 0.0900 0.1000 0.0900 0.1000 285,695 +0.01(+11.11%)
Apr 20, 2016 0.1100 0.1100 0.0800 0.0900 567,199 -0.02(-18.18%)
Apr 19, 2016 0.1000 0.1100 0.0950 0.1100 354,200 +0.01(+10.00%)
Apr 18, 2016 0.0850 0.1000 0.0850 0.1000 154,855 +0.01(+17.65%)
Apr 15, 2016 0.0950 0.0950 0.0850 0.0850 32,651 -0.01(-10.53%)
Apr 13, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 12, 2016 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Apr 11, 2016 0.0800 0.0950 0.0800 0.0950 263,860 +0.01(+18.75%)
Apr 08, 2016 0.0800 0.0800 0.0800 0.0800 16,500 +0.01(+6.67%)
Apr 07, 2016 0.0800 0.0800 0.0650 0.0750 104,428 -0.01(-6.25%)
Apr 05, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 04, 2016 0.0900 0.0900 0.0800 0.0800 163,000 -0.01(-11.11%)
Apr 01, 2016 0.0900 0.0900 0.0900 0.0900 9,100 -0.01(-5.26%)
Mar 31, 2016 0.0900 0.0950 0.0850 0.0950 22,000 +0.01(+5.56%)
Mar 30, 2016 0.0900 0.0900 0.0900 0.0900 43,000 -0.01(-5.26%)
Mar 29, 2016 0.0900 0.0950 0.0800 0.0950 14,000 +0.01(+5.56%)
Mar 23, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 22, 2016 0.0850 0.0900 0.0850 0.0900 69,320 +0.00(+5.88%)
Mar 21, 2016 0.0850 0.0850 0.0850 0.0850 44,000 +0.01(+6.25%)
Mar 18, 2016 0.0850 0.0850 0.0800 0.0800 5,005 -0.01(-5.88%)
Mar 17, 2016 0.0850 0.0850 0.0850 0.0850 53,520 +0.00(+0.00%)
Mar 16, 2016 0.0850 0.0850 0.0850 0.0850 114,940 -0.00(-5.56%)
Mar 15, 2016 0.0850 0.0900 0.0850 0.0900 237,165 +0.00(+5.88%)
Mar 14, 2016 0.0850 0.0850 0.0850 0.0850 149,100 -0.00(-5.56%)
Mar 11, 2016 0.0900 0.0950 0.0900 0.0900 18,100 -0.01(-5.26%)
Mar 10, 2016 0.0900 0.0950 0.0850 0.0950 9,658 +0.01(+11.76%)
Mar 09, 2016 0.0900 0.0900 0.0850 0.0850 5,000 -0.00(-5.56%)
Mar 08, 2016 0.0900 0.0900 0.0900 0.0900 105,000 +0.00(+0.00%)
Mar 07, 2016 0.0950 0.1000 0.0900 0.0900 95,940 +0.00(+0.00%)
Mar 04, 2016 0.0900 0.0900 0.0900 211,700 +0.00(+0.00%)
Mar 03, 2016 0.0950 0.0950 0.0900 0.0900 31,500 +0.01(+12.50%)
Mar 02, 2016 0.0950 0.0950 0.0800 0.0800 64,927 -0.01(-15.79%)
Feb 26, 2016 0.0950 0.0950 0.0950 660 -0.01(-5.00%)
Feb 25, 2016 0.1000 0.1000 0.0900 0.1000 220,900 -0.00(-4.76%)
Feb 24, 2016 0.1000 0.1050 0.1000 0.1050 213,000 +0.00(+5.00%)
Feb 23, 2016 0.0850 0.1000 0.0800 0.1000 685,627 +0.02(+25.00%)
Feb 22, 2016 0.0800 0.0850 0.0700 0.0800 435,921 +0.00(+0.00%)
Feb 19, 2016 0.0650 0.0800 0.0600 0.0800 572,789 +0.01(+23.08%)
Feb 18, 2016 0.0500 0.0650 0.0500 0.0650 268,165 +0.02(+44.44%)
Feb 17, 2016 0.0400 0.0450 0.0400 0.0450 165,400 +0.00(+12.50%)
Feb 16, 2016 0.0400 0.0400 0.0400 0.0400 109,500 +0.00(+0.00%)
Feb 12, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 11, 2016 0.0350 0.0350 0.0350 0.0350 17,070 -0.00(-12.50%)
Feb 10, 2016 0.0350 0.0400 0.0350 0.0400 105,030 +0.00(+14.29%)
Feb 09, 2016 0.0350 0.0350 0.0350 0.0350 4,190 +0.00(+0.00%)
Feb 08, 2016 0.0300 0.0350 0.0300 0.0350 65,100 +0.00(+0.00%)
Feb 05, 2016 0.0350 0.0350 0.0350 0.0350 15,000 +0.01(+16.67%)
Feb 04, 2016 0.0350 0.0350 0.0300 0.0300 65,502 -0.01(-14.29%)
Feb 03, 2016 0.0350 0.0350 0.0350 0.0350 3,200 +0.01(+16.67%)
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.