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 30, 2016 0.0950 0.1100 0.0950 0.1050 27,140 +0.00(+0.00%)
Sep 29, 2016 0.1050 0.1050 0.0900 0.1050 86,500 +0.00(+0.00%)
Sep 28, 2016 0.1100 0.1100 0.1050 0.1050 7,000 +0.00(+0.00%)
Sep 27, 2016 0.1100 0.1200 0.1050 0.1050 39,500 -0.01(-8.70%)
Sep 26, 2016 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Sep 22, 2016 0.1150 0.1150 0.1150 200 +0.01(+15.00%)
Sep 21, 2016 0.1000 0.1050 0.1000 0.1000 29,200 +0.00(+0.00%)
Sep 20, 2016 0.1000 0.1000 0.1000 0.1000 1,100 -0.01(-9.09%)
Sep 16, 2016 0.1100 0.1100 0.1100 130 +0.00(+0.00%)
Sep 15, 2016 0.1000 0.1100 0.1000 0.1100 31,400 +0.01(+10.00%)
Sep 14, 2016 0.1000 0.1000 0.1000 0.1000 2,508 -0.01(-9.09%)
Sep 13, 2016 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+10.00%)
Sep 12, 2016 0.1100 0.1100 0.0950 0.1000 438,675 -0.02(-16.67%)
Sep 09, 2016 0.1200 0.1200 0.1050 0.1200 39,000 +0.00(+0.00%)
Sep 08, 2016 0.1150 0.1200 0.1100 0.1200 165,700 +0.01(+9.09%)
Sep 07, 2016 0.1100 0.1100 0.1100 0.1100 151,000 +0.00(+0.00%)
Sep 06, 2016 0.1100 0.1100 0.1100 0.1100 23,500 +0.00(+0.00%)
Sep 02, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 01, 2016 0.1100 0.1100 0.1000 0.1100 48,800 +0.01(+10.00%)
Aug 31, 2016 0.1000 0.1250 0.1000 0.1000 226,934 +0.00(+0.00%)
Aug 30, 2016 0.1050 0.1100 0.1000 0.1000 331,900 -0.01(-9.09%)
Aug 29, 2016 0.1250 0.1250 0.1000 0.1100 271,500 -0.01(-12.00%)
Aug 26, 2016 0.1200 0.1300 0.1200 0.1250 66,000 +0.01(+4.17%)
Aug 25, 2016 0.1100 0.1200 0.1100 0.1200 32,700 +0.01(+14.29%)
Aug 24, 2016 0.1200 0.1200 0.1050 0.1050 138,550 -0.01(-12.50%)
Aug 23, 2016 0.1250 0.1300 0.1200 0.1200 136,000 -0.01(-4.00%)
Aug 22, 2016 0.1300 0.1300 0.1200 0.1250 114,500 +0.00(+0.00%)
Aug 19, 2016 0.1400 0.1400 0.1250 0.1250 21,850 -0.01(-7.41%)
Aug 18, 2016 0.1350 0.1350 0.1350 0.1350 16,500 -0.01(-3.57%)
Aug 17, 2016 0.1400 0.1400 0.1400 0.1400 46,700 -0.01(-6.67%)
Aug 15, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 12, 2016 0.1450 0.1500 0.1450 0.1500 5,500 +0.00(+0.00%)
Aug 11, 2016 0.1500 0.1550 0.1500 0.1500 20,700 +0.01(+3.45%)
Aug 10, 2016 0.1450 0.1450 0.1200 0.1450 423,370 -0.01(-3.33%)
Aug 09, 2016 0.1550 0.1550 0.1500 0.1500 25,500 -0.01(-3.23%)
Aug 08, 2016 0.1450 0.1550 0.1450 0.1550 123,500 +0.00(+0.00%)
Aug 05, 2016 0.1600 0.1600 0.1500 0.1550 93,860 -0.01(-6.06%)
Aug 04, 2016 0.1500 0.1650 0.1500 0.1650 157,350 +0.01(+6.45%)
Aug 03, 2016 0.1550 0.1550 0.1450 0.1550 28,500 -0.01(-3.13%)
Aug 02, 2016 0.1500 0.1700 0.1400 0.1600 202,120 +0.02(+14.29%)
Jul 29, 2016 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Jul 28, 2016 0.1500 0.1550 0.1500 0.1550 6,000 +0.01(+3.33%)
Jul 27, 2016 0.1450 0.1500 0.1400 0.1500 276,119 +0.00(+0.00%)
Jul 26, 2016 0.1600 0.1600 0.1450 0.1500 255,346 -0.01(-3.23%)
Jul 25, 2016 0.1600 0.1650 0.1500 0.1550 433,222 -0.02(-8.82%)
Jul 22, 2016 0.1650 0.1700 0.1550 0.1700 139,435 +0.01(+3.03%)
Jul 21, 2016 0.1650 0.1700 0.1600 0.1650 160,500 +0.01(+3.13%)
Jul 20, 2016 0.1650 0.1700 0.1500 0.1600 164,973 -0.01(-5.88%)
Jul 19, 2016 0.1450 0.1750 0.1450 0.1700 181,130 +0.04(+30.77%)
Jul 18, 2016 0.1400 0.1450 0.1300 0.1300 47,470 -0.01(-7.14%)
Jul 15, 2016 0.1400 0.1400 0.1400 0.1400 205,999 +0.01(+3.70%)
Jul 14, 2016 0.1300 0.1350 0.1200 0.1350 86,700 +0.01(+3.85%)
Jul 13, 2016 0.1350 0.1400 0.1250 0.1300 125,000 -0.01(-7.14%)
Jul 12, 2016 0.1350 0.1400 0.1050 0.1400 2,161,524 +0.02(+12.00%)
Jul 11, 2016 0.1350 0.1400 0.1250 0.1250 118,550 -0.01(-7.41%)
Jul 08, 2016 0.1400 0.1400 0.1350 539,200 -0.01(-3.57%)
Jul 07, 2016 0.1550 0.1550 0.1400 0.1400 340,769 +0.00(+0.00%)
Jul 05, 2016 0.1300 0.1400 0.1300 0.1400 118,022 -0.00(-3.45%)
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.