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 18, 2023 0.1300 0 +0.00(+0.00%)
May 17, 2023 0.1250 0.1350 0.1250 0.1300 344,237 +0.00(+0.00%)
May 16, 2023 0.1300 0.1300 0.1250 0.1300 92,000 -0.01(-3.70%)
May 15, 2023 0.1350 0.1350 0.1300 0.1350 40,371 -0.01(-3.57%)
May 12, 2023 0.1400 0.1400 0.1350 0.1400 44,205 +0.01(+3.70%)
May 11, 2023 0.1350 0.1350 0.1350 0.1350 11,000 +0.00(+0.00%)
May 10, 2023 0.1450 0.1450 0.1250 0.1350 504,107 -0.01(-3.57%)
May 09, 2023 0.1500 0.1500 0.1400 0.1400 315,293 -0.00(-3.45%)
May 08, 2023 0.1650 0.1700 0.1450 0.1450 224,500 -0.02(-12.12%)
May 05, 2023 0.1500 0.1750 0.1500 0.1650 297,387 +0.01(+6.45%)
May 04, 2023 0.1550 0.1550 0.1500 0.1550 286,185 +0.01(+6.90%)
May 03, 2023 0.1500 0.1500 0.1400 0.1450 119,500 +0.00(+0.00%)
May 02, 2023 0.1400 0.1500 0.1400 0.1450 118,000 +0.00(+3.57%)
May 01, 2023 0.1400 0.1400 0.1400 0.1400 16,100 -0.00(-3.45%)
Apr 28, 2023 0.1450 0.1450 0.1400 0.1450 57,000 +0.00(+0.00%)
Apr 27, 2023 0.1400 0.1500 0.1400 0.1450 181,569 +0.00(+3.57%)
Apr 26, 2023 0.1450 0.1450 0.1400 0.1400 1,500 +0.00(+0.00%)
Apr 25, 2023 0.1400 0.1400 0.1400 0.1400 16,500 -0.00(-3.45%)
Apr 21, 2023 0.1450 0 +0.00(+3.57%)
Apr 20, 2023 0.1450 0.1450 0.1400 0.1400 2,600 -0.00(-3.45%)
Apr 19, 2023 0.1400 0.1500 0.1400 0.1450 173,540 +0.00(+3.57%)
Apr 18, 2023 0.1500 0.1500 0.1400 0.1400 66,000 -0.00(-3.45%)
Apr 17, 2023 0.1500 0.1500 0.1400 0.1450 37,002 +0.00(+0.00%)
Apr 14, 2023 0.1400 0.1450 0.1400 0.1450 36,000 +0.00(+0.00%)
Apr 13, 2023 0.1450 0.1500 0.1400 0.1450 204,500 -0.01(-3.33%)
Apr 12, 2023 0.1500 0.1500 0.1500 0.1500 30,020 +0.01(+7.14%)
Apr 11, 2023 0.1450 0.1450 0.1400 0.1400 83,314 +0.00(+0.00%)
Apr 10, 2023 0.1400 0.1400 0.1400 0.1400 4,090 +0.00(+0.00%)
Apr 06, 2023 0.1400 0 +0.00(+0.00%)
Apr 05, 2023 0.1500 0.1500 0.1400 0.1400 85,046 -0.00(-3.45%)
Apr 04, 2023 0.1450 0.1450 0.1450 0.1450 3,539 +0.00(+0.00%)
Apr 03, 2023 0.1450 0.1450 0.1400 0.1450 174,365 -0.01(-3.33%)
Mar 31, 2023 0.1450 0.1500 0.1450 0.1500 32,004 +0.00(+0.00%)
Mar 30, 2023 0.1550 0.1550 0.1500 0.1500 106,056 +0.00(+0.00%)
Mar 29, 2023 0.1550 0.1550 0.1500 0.1500 66,257 +0.00(+0.00%)
Mar 28, 2023 0.1500 0.1500 0.1500 0.1500 29,130 -0.01(-3.23%)
Mar 27, 2023 0.1600 0.1650 0.1550 0.1550 119,100 +0.00(+0.00%)
Mar 24, 2023 0.1600 0.1600 0.1550 0.1550 74,340 -0.01(-3.13%)
Mar 23, 2023 0.1550 0.1650 0.1550 0.1600 41,230 +0.01(+3.23%)
Mar 22, 2023 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Mar 21, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Mar 17, 2023 0.1500 0 -0.01(-3.23%)
Mar 16, 2023 0.1550 0.1550 0.1550 0.1550 3,670 -0.01(-3.13%)
Mar 15, 2023 0.1600 0.1600 0.1600 0.1600 35,973 +0.00(+0.00%)
Mar 14, 2023 0.1550 0.1600 0.1550 0.1600 6,500 +0.00(+0.00%)
Mar 13, 2023 0.1600 0.1600 0.1600 0.1600 25,610 +0.00(+0.00%)
Mar 10, 2023 0.1550 0.1600 0.1500 0.1600 92,337 +0.00(+0.00%)
Mar 09, 2023 0.1600 0.1600 0.1550 0.1600 25,971 +0.01(+3.23%)
Mar 08, 2023 0.1550 0.1650 0.1500 0.1550 66,436 +0.01(+6.90%)
Mar 07, 2023 0.1500 0.1500 0.1450 0.1450 58,250 -0.01(-3.33%)
Mar 06, 2023 0.1450 0.1500 0.1450 0.1500 57,550 +0.01(+3.45%)
Mar 03, 2023 0.1450 0.1450 0.1450 0.1450 19,500 -0.01(-3.33%)
Mar 02, 2023 0.1500 0.1500 0.1500 0.1500 3,019 +0.00(+0.00%)
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.