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 (%)
Sep 27, 2013 0.2550 0.2600 0.2550 0.2600 95,200 +0.01(+4.00%)
Sep 26, 2013 0.2600 0.2600 0.2500 0.2500 48,791 -0.02(-5.66%)
Sep 25, 2013 0.2750 0.2750 0.2500 0.2650 40,482 -0.01(-1.85%)
Sep 24, 2013 0.2700 0.2700 0.2400 0.2700 209,040 +0.01(+3.85%)
Sep 23, 2013 0.2600 0.2700 0.2600 0.2600 36,006 -0.01(-3.70%)
Sep 20, 2013 0.2650 0.2700 0.2600 0.2700 51,000 +0.01(+3.85%)
Sep 19, 2013 0.2800 0.3150 0.2600 0.2600 69,110 -0.01(-1.89%)
Sep 18, 2013 0.2500 0.2650 0.2450 0.2650 43,570 +0.02(+8.16%)
Sep 17, 2013 0.2600 0.2600 0.2450 0.2450 12,500 +0.00(+0.00%)
Sep 16, 2013 0.2650 0.2650 0.2450 0.2450 9,000 +0.01(+2.08%)
Sep 13, 2013 0.2450 0.2450 0.2400 0.2400 6,030 -0.01(-4.00%)
Sep 12, 2013 0.2650 0.2650 0.2500 0.2500 24,100 -0.03(-9.09%)
Sep 11, 2013 0.2650 0.2750 0.2600 0.2750 47,700 +0.01(+1.85%)
Sep 10, 2013 0.2500 0.2700 0.2500 0.2700 191,350 +0.02(+8.00%)
Sep 09, 2013 0.2550 0.2600 0.2200 0.2500 338,882 -0.02(-7.41%)
Sep 06, 2013 0.2650 0.2850 0.2650 0.2700 10,800 +0.00(+0.00%)
Sep 05, 2013 0.2700 0.2700 0.2700 0.2700 1,160 +0.00(+0.00%)
Sep 04, 2013 0.2800 0.2800 0.2700 0.2700 27,643 +0.00(+0.00%)
Sep 03, 2013 0.2900 0.2900 0.2700 0.2700 58,300 -0.02(-6.90%)
Aug 30, 2013 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Aug 29, 2013 0.3000 0.3000 0.2650 0.2800 70,500 +0.00(+0.00%)
Aug 28, 2013 0.3150 0.3150 0.2800 0.2800 58,922 -0.02(-6.67%)
Aug 27, 2013 0.2700 0.3200 0.2700 0.3000 345,850 +0.03(+11.11%)
Aug 26, 2013 0.2450 0.2750 0.2450 0.2700 123,237 +0.04(+14.89%)
Aug 23, 2013 0.2150 0.2350 0.2000 0.2350 96,830 +0.01(+6.82%)
Aug 22, 2013 0.2200 0.2250 0.2200 0.2200 88,025 +0.00(+0.00%)
Aug 21, 2013 0.2100 0.2200 0.1950 0.2200 282,600 +0.01(+4.76%)
Aug 20, 2013 0.2400 0.2400 0.2050 0.2100 124,500 -0.02(-6.67%)
Aug 19, 2013 0.2350 0.2350 0.2250 0.2250 56,450 -0.01(-4.26%)
Aug 16, 2013 0.2350 0.2450 0.2350 0.2350 35,980 +0.00(+0.00%)
Aug 15, 2013 0.2000 0.2350 0.1900 0.2350 109,200 +0.04(+23.68%)
Aug 14, 2013 0.1700 0.1900 0.1700 0.1900 163,700 +0.02(+8.57%)
Aug 13, 2013 0.1850 0.1850 0.1700 0.1750 114,000 -0.01(-2.78%)
Aug 12, 2013 0.1700 0.1800 0.1700 0.1800 62,913 +0.01(+5.88%)
Aug 09, 2013 0.1750 0.1750 0.1650 0.1700 108,000 +0.01(+3.03%)
Aug 08, 2013 0.1700 0.1700 0.1650 0.1650 81,738 +0.00(+0.00%)
Aug 07, 2013 0.1700 0.1800 0.1600 0.1650 220,600 +0.00(+0.00%)
Aug 06, 2013 0.1750 0.1800 0.1650 0.1650 230,206 -0.01(-8.33%)
Aug 02, 2013 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Aug 01, 2013 0.1500 0.1650 0.1500 0.1650 267,500 +0.01(+6.45%)
Jul 31, 2013 0.1600 0.1600 0.1550 0.1550 104,000 +0.01(+3.33%)
Jul 30, 2013 0.1550 0.1600 0.1500 0.1500 317,000 +0.00(+0.00%)
Jul 29, 2013 0.1550 0.1550 0.1500 0.1500 27,900 -0.01(-3.23%)
Jul 26, 2013 0.1550 0.1550 0.1500 0.1550 109,700 +0.01(+3.33%)
Jul 25, 2013 0.1450 0.1550 0.1450 0.1500 263,300 +0.00(+0.00%)
Jul 24, 2013 0.1500 0.1500 0.1450 0.1500 255,100 +0.00(+0.00%)
Jul 23, 2013 0.1500 0.1550 0.1500 0.1500 103,000 +0.00(+0.00%)
Jul 22, 2013 0.1550 0.1550 0.1450 0.1500 253,040 -0.01(-3.23%)
Jul 19, 2013 0.1550 0.1550 0.1550 0.1550 122,560 +0.00(+0.00%)
Jul 18, 2013 0.1550 0.1550 0.1450 0.1550 924,144 +0.00(+0.00%)
Jul 17, 2013 0.1600 0.1600 0.1450 0.1550 222,587 +0.00(+0.00%)
Jul 16, 2013 0.1600 0.1700 0.1500 0.1550 205,046 -0.01(-6.06%)
Jul 15, 2013 0.1800 0.1800 0.1650 0.1650 72,000 -0.01(-5.71%)
Jul 12, 2013 0.1850 0.1850 0.1750 0.1750 98,500 +0.00(+2.94%)
Jul 11, 2013 0.1700 0.1800 0.1700 0.1700 155,200 +0.00(+0.00%)
Jul 10, 2013 0.1700 0.1800 0.1700 0.1700 9,300 -0.01(-5.56%)
Jul 09, 2013 0.1700 0.1800 0.1600 0.1800 180,900 +0.01(+5.88%)
Jul 08, 2013 0.1800 0.1800 0.1700 0.1700 94,200 -0.00(-2.86%)
Jul 05, 2013 0.1850 0.1900 0.1750 0.1750 70,300 -0.02(-10.26%)
Jul 04, 2013 0.1950 0.1950 0.1950 0.1950 9,000 +0.00(+0.00%)
Jul 03, 2013 0.1900 0.1950 0.1850 0.1950 4,377 +0.01(+2.63%)
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.