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 (%)
Feb 28, 2013 0.4100 0.4200 0.3950 0.3950 67,800 +0.01(+1.28%)
Feb 27, 2013 0.4150 0.4150 0.3800 0.3900 129,482 -0.02(-4.88%)
Feb 26, 2013 0.4300 0.4350 0.4100 0.4100 94,732 -0.02(-4.65%)
Feb 22, 2013 0.4900 0.4900 0.4300 0.4300 90,907 -0.05(-11.34%)
Feb 21, 2013 0.4550 0.4850 0.4400 0.4850 46,117 +0.02(+5.43%)
Feb 20, 2013 0.5100 0.5100 0.4600 0.4600 186,872 -0.03(-6.12%)
Feb 19, 2013 0.5100 0.5200 0.4850 0.4900 88,347 +0.01(+2.08%)
Feb 15, 2013 0.4800 0.4800 0.4800 0 -0.06(-11.11%)
Feb 14, 2013 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Feb 13, 2013 0.5000 0.5400 0.5000 0.5400 26,000 +0.02(+3.85%)
Feb 12, 2013 0.5600 0.5600 0.5100 0.5200 118,050 -0.05(-8.77%)
Feb 11, 2013 0.5700 0.5700 0.5600 0.5700 28,472 +0.00(+0.00%)
Feb 08, 2013 0.5700 0.5800 0.5700 0.5700 68,488 +0.00(+0.00%)
Feb 07, 2013 0.5700 0.5800 0.5700 0.5700 37,000 +0.01(+1.79%)
Feb 06, 2013 0.5700 0.5700 0.5600 0.5600 21,924 -0.02(-3.45%)
Feb 04, 2013 0.5500 0.5800 0.5400 0.5800 146,300 +0.00(+0.00%)
Feb 01, 2013 0.5800 0.5800 0.5700 0.5800 33,700 +0.00(+0.00%)
Jan 31, 2013 0.5500 0.5900 0.5500 0.5800 370,721 +0.04(+7.41%)
Jan 30, 2013 0.5600 0.5800 0.5300 0.5400 110,590 -0.04(-6.90%)
Jan 29, 2013 0.5500 0.5800 0.5300 0.5800 86,018 +0.02(+3.57%)
Jan 28, 2013 0.5500 0.5600 0.5200 0.5600 80,050 +0.01(+1.82%)
Jan 25, 2013 0.5700 0.5700 0.5400 0.5500 56,400 -0.01(-1.79%)
Jan 24, 2013 0.5700 0.5900 0.5400 0.5600 154,843 +0.01(+1.82%)
Jan 23, 2013 0.5200 0.5600 0.5200 0.5500 120,185 +0.00(+0.00%)
Jan 22, 2013 0.5400 0.5500 0.5100 0.5500 96,550 +0.01(+1.85%)
Jan 21, 2013 0.4500 0.5700 0.4500 0.5400 281,247 +0.10(+21.35%)
Jan 18, 2013 0.4700 0.4800 0.4400 0.4450 112,950 -0.03(-7.29%)
Jan 17, 2013 0.4800 0.4900 0.4700 0.4800 191,013 -0.03(-5.88%)
Jan 16, 2013 0.5300 0.5300 0.4850 0.5100 137,562 -0.04(-7.27%)
Jan 15, 2013 0.5900 0.5900 0.5500 0.5500 112,700 -0.04(-6.78%)
Jan 14, 2013 0.6000 0.6000 0.5800 0.5900 45,757 -0.01(-1.67%)
Jan 11, 2013 0.6000 0.6000 0.5700 0.6000 102,025 +0.00(+0.00%)
Jan 10, 2013 0.6000 0.6000 0.5800 0.6000 214,020 +0.00(+0.00%)
Jan 09, 2013 0.6100 0.6400 0.5900 0.6000 226,330 +0.00(+0.00%)
Jan 08, 2013 0.6200 0.6200 0.5700 0.6000 214,435 +0.00(+0.00%)
Jan 07, 2013 0.5500 0.6200 0.5500 0.6000 243,493 +0.05(+9.09%)
Jan 04, 2013 0.5700 0.5700 0.5200 0.5500 193,748 -0.01(-1.79%)
Jan 03, 2013 0.4250 0.5800 0.4250 0.5600 1,000,297 +0.16(+38.27%)
Jan 02, 2013 0.3800 0.4100 0.3750 0.4050 117,777 +0.03(+8.00%)
Dec 31, 2012 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Dec 28, 2012 0.3350 0.3750 0.3300 0.3700 141,600 +0.04(+12.12%)
Dec 27, 2012 0.3400 0.3400 0.3250 0.3300 54,225 +0.01(+1.54%)
Dec 24, 2012 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Dec 21, 2012 0.3600 0.3600 0.3200 0.3350 167,675 -0.03(-9.46%)
Dec 20, 2012 0.3750 0.3750 0.3650 0.3700 101,489 -0.01(-2.63%)
Dec 19, 2012 0.3400 0.3900 0.3350 0.3800 203,526 +0.04(+13.43%)
Dec 18, 2012 0.3000 0.3350 0.3000 0.3350 309,300 +0.05(+15.52%)
Dec 17, 2012 0.3050 0.3050 0.2850 0.2900 92,972 +0.00(+0.00%)
Dec 14, 2012 0.2700 0.3100 0.2700 0.2900 53,650 +0.01(+3.57%)
Dec 13, 2012 0.2850 0.2850 0.2800 0.2800 13,800 +0.01(+3.70%)
Dec 12, 2012 0.2700 0.2800 0.2700 0.2700 77,302 +0.01(+1.89%)
Dec 11, 2012 0.2600 0.2750 0.2600 0.2650 103,000 +0.00(+0.00%)
Dec 10, 2012 0.2750 0.2750 0.2650 0.2650 118,100 -0.02(-5.36%)
Dec 07, 2012 0.2850 0.2900 0.2800 0.2800 69,428 -0.01(-5.08%)
Dec 06, 2012 0.2800 0.3000 0.2750 0.2950 358,500 +0.01(+1.72%)
Dec 05, 2012 0.2750 0.3000 0.2750 0.2900 428,400 +0.02(+7.41%)
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.