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 (%)
May 31, 2012 0.6500 0.7400 0.6500 0.6800 347,688 +0.05(+7.94%)
May 30, 2012 0.6100 0.6300 0.6100 0.6300 121,294 +0.02(+3.28%)
May 29, 2012 0.5900 0.6700 0.5900 0.6100 173,347 +0.01(+1.67%)
May 28, 2012 0.5800 0.6000 0.5800 0.6000 64,974 +0.01(+1.69%)
May 25, 2012 0.5900 0.6000 0.5800 0.5900 129,942 +0.00(+0.00%)
May 24, 2012 0.6100 0.6100 0.5900 0.5900 30,548 -0.01(-1.67%)
May 23, 2012 0.5800 0.6000 0.5800 0.6000 176,436 +0.01(+1.69%)
May 22, 2012 0.5900 0.6000 0.5900 0.5900 215,766 -0.01(-1.67%)
May 18, 2012 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
May 17, 2012 0.6000 0.6200 0.6000 0.6100 80,167 +0.00(+0.00%)
May 16, 2012 0.6000 0.6200 0.6000 0.6100 246,816 +0.00(+0.00%)
May 15, 2012 0.6100 0.6200 0.6100 0.6100 107,970 -0.03(-4.69%)
May 14, 2012 0.6800 0.6800 0.6300 0.6400 114,063 -0.04(-5.88%)
May 11, 2012 0.7000 0.7000 0.6800 0.6800 50,869 -0.02(-2.86%)
May 10, 2012 0.6700 0.7000 0.6700 0.7000 485,982 +0.03(+4.48%)
May 09, 2012 0.6200 0.6900 0.6100 0.6700 740,806 +0.02(+3.08%)
May 08, 2012 0.6600 0.6600 0.5900 0.6500 188,810 -0.02(-2.99%)
May 07, 2012 0.7000 0.7000 0.6700 0.6700 55,659 -0.03(-4.29%)
May 04, 2012 0.7000 0.7200 0.6900 0.7000 119,367 +0.00(+0.00%)
May 03, 2012 0.6900 0.7000 0.6600 0.7000 79,958 +0.02(+2.94%)
May 02, 2012 0.7000 0.7300 0.6800 0.6800 789,694 -0.05(-6.85%)
May 01, 2012 0.7800 0.7800 0.7200 0.7300 116,802 -0.07(-8.75%)
Apr 30, 2012 0.8400 0.8400 0.7600 0.8000 206,348 -0.05(-5.88%)
Apr 27, 2012 0.8600 0.8800 0.8500 0.8500 60,867 -0.05(-5.56%)
Apr 26, 2012 0.9000 0.9200 0.8800 0.9000 135,706 -0.02(-2.17%)
Apr 25, 2012 0.8900 0.9200 0.8900 0.9200 37,739 -0.01(-1.08%)
Apr 24, 2012 0.9200 0.9300 0.9000 0.9300 98,000 -0.01(-1.06%)
Apr 23, 2012 0.9400 0.9400 0.8900 0.9400 29,100 -0.01(-1.05%)
Apr 20, 2012 0.9600 0.9800 0.9500 0.9500 104,603 +0.00(+0.00%)
Apr 19, 2012 0.9600 0.9600 0.9500 0.9500 22,114 -0.01(-1.04%)
Apr 18, 2012 0.9500 0.9600 0.9500 0.9600 217,856 -0.01(-1.03%)
Apr 17, 2012 0.9700 0.9900 0.9200 0.9700 46,676 -0.01(-1.02%)
Apr 16, 2012 0.9700 0.9900 0.9600 0.9800 52,504 +0.02(+2.08%)
Apr 13, 2012 1.010 1.010 0.9600 0.9600 48,739 -0.05(-4.95%)
Apr 12, 2012 1.010 1.010 0.9900 1.010 97,652 +0.02(+2.02%)
Apr 11, 2012 0.9900 1.010 0.9800 0.9900 72,434 +0.01(+1.02%)
Apr 10, 2012 0.9800 0.9900 0.9700 0.9800 145,684 -0.01(-1.01%)
Apr 09, 2012 0.9900 1.030 0.9900 0.9900 78,805 +0.02(+2.06%)
Apr 05, 2012 1.000 1.010 0.9700 0.9700 92,422 -0.05(-4.90%)
Apr 04, 2012 1.010 1.020 0.9900 1.020 71,865 +0.00(+0.00%)
Apr 03, 2012 1.030 1.040 1.020 1.020 20,850 -0.02(-1.92%)
Apr 02, 2012 1.000 1.040 1.000 1.040 101,062 +0.03(+2.97%)
Mar 30, 2012 1.000 1.010 1.000 1.010 37,137 +0.01(+1.00%)
Mar 29, 2012 1.020 1.020 1.000 1.000 63,075 -0.02(-1.96%)
Mar 28, 2012 0.9900 1.020 0.9900 1.020 112,544 +0.01(+0.99%)
Mar 27, 2012 1.030 1.030 0.9800 1.010 126,293 -0.01(-0.98%)
Mar 26, 2012 1.040 1.040 1.020 1.020 93,798 +0.00(+0.00%)
Mar 23, 2012 1.010 1.030 1.010 1.020 40,007 -0.01(-0.97%)
Mar 22, 2012 1.040 1.050 1.020 1.030 56,250 -0.02(-1.90%)
Mar 21, 2012 1.060 1.080 1.050 1.050 64,655 -0.03(-2.78%)
Mar 20, 2012 1.050 1.090 1.050 1.080 74,162 +0.00(+0.00%)
Mar 19, 2012 1.070 1.080 1.030 1.080 56,867 +0.04(+3.85%)
Mar 16, 2012 1.060 1.060 1.030 1.040 128,917 +0.00(+0.00%)
Mar 15, 2012 1.060 1.070 1.020 1.040 128,610 +0.01(+0.97%)
Mar 14, 2012 1.080 1.100 1.030 1.030 82,889 -0.05(-4.63%)
Mar 13, 2012 1.110 1.140 1.080 1.080 297,798 -0.04(-3.57%)
Mar 12, 2012 1.100 1.130 1.060 1.120 389,079 +0.03(+2.75%)
Mar 09, 2012 1.080 1.110 1.080 1.090 249,690 +0.01(+0.93%)
Mar 08, 2012 1.020 1.080 1.020 1.080 215,262 +0.05(+4.85%)
Mar 07, 2012 1.000 1.030 1.000 1.030 76,835 -0.01(-0.96%)
Mar 06, 2012 0.9900 1.060 0.9600 1.040 236,612 +0.03(+2.97%)
Mar 05, 2012 1.000 1.020 0.9700 1.010 197,052 -0.01(-0.98%)
Mar 02, 2012 1.010 1.020 1.000 1.020 125,150 +0.01(+0.99%)
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.