Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
1.010
1.030
1.000
1.000
129,839
-0.01(-0.99%)
Jan 30, 2012
1.000
1.020
0.9900
1.010
177,107
-0.01(-0.98%)
Jan 27, 2012
1.040
1.050
1.010
1.020
400,704
-0.01(-0.97%)
Jan 26, 2012
1.060
1.070
1.020
1.030
367,406
-0.02(-1.90%)
Jan 25, 2012
1.020
1.050
1.020
1.050
176,278
+0.01(+0.96%)
Jan 24, 2012
1.020
1.050
1.020
1.040
76,345
+0.01(+0.97%)
Jan 23, 2012
1.080
1.080
1.030
1.030
146,201
-0.02(-1.90%)
Jan 20, 2012
1.020
1.050
1.000
1.050
187,098
+0.03(+2.94%)
Jan 19, 2012
1.080
1.080
1.010
1.020
235,700
-0.04(-3.77%)
Jan 18, 2012
1.060
1.070
1.030
1.060
131,146
+0.00(+0.00%)
Jan 17, 2012
1.040
1.100
1.040
1.060
541,452
+0.03(+2.91%)
Jan 16, 2012
0.9900
1.040
0.9900
1.030
161,986
+0.03(+3.00%)
Jan 13, 2012
1.000
1.000
0.9600
1.000
143,593
+0.00(+0.00%)
Jan 12, 2012
0.9800
1.010
0.9800
1.000
319,671
+0.05(+5.26%)
Jan 11, 2012
0.9500
0.9800
0.9400
0.9500
129,550
-0.01(-1.04%)
Jan 10, 2012
0.9600
0.9800
0.9400
0.9600
198,422
+0.01(+1.05%)
Jan 09, 2012
0.9500
0.9500
0.9400
0.9500
142,429
+0.01(+1.06%)
Jan 06, 2012
0.9400
0.9500
0.9200
0.9400
171,571
-0.03(-3.09%)
Jan 05, 2012
0.9800
0.9800
0.9200
0.9700
203,950
+0.00(+0.00%)
Jan 04, 2012
1.000
1.020
0.9600
0.9700
160,500
+0.00(+0.00%)
Dec 30, 2011
0.9500
0.9900
0.9200
0.9700
370,375
+0.05(+5.43%)
Dec 29, 2011
0.9500
0.9500
0.9200
0.9200
312,014
-0.03(-3.16%)
Dec 28, 2011
0.9900
0.9900
0.9200
0.9500
476,687
-0.05(-5.00%)
Dec 23, 2011
0.9000
1.000
1.000
1.000
404,946
+0.10(+11.11%)
Dec 21, 2011
0.8900
0.9200
0.8700
0.9000
870,883
+0.01(+1.12%)
Dec 20, 2011
0.9500
0.9600
0.8700
0.8900
972,417
-0.08(-8.25%)
Dec 19, 2011
1.010
1.010
0.9300
0.9700
482,486
-0.05(-4.90%)
Dec 16, 2011
1.020
1.050
1.000
1.020
184,713
+0.00(+0.00%)
Dec 15, 2011
0.9700
1.020
0.9700
1.020
143,724
+0.08(+8.51%)
Dec 14, 2011
0.9900
1.000
0.9400
0.9400
631,133
-0.06(-6.00%)
Dec 13, 2011
1.050
1.070
1.000
1.000
660,590
-0.04(-3.85%)
Dec 12, 2011
1.130
1.130
1.040
1.040
688,147
-0.12(-10.34%)
Dec 09, 2011
1.120
1.170
1.110
1.160
128,306
+0.03(+2.65%)
Dec 08, 2011
1.170
1.170
1.110
1.130
127,325
-0.05(-4.24%)
Dec 07, 2011
1.180
1.230
1.140
1.180
226,877
+0.02(+1.72%)
Dec 06, 2011
1.250
1.270
1.160
1.160
744,359
-0.11(-8.66%)
Dec 05, 2011
1.260
1.320
1.260
1.270
189,663
+0.00(+0.00%)
Dec 02, 2011
1.260
1.350
1.260
1.270
275,915
+0.01(+0.79%)
Dec 01, 2011
1.280
1.280
1.230
1.260
114,100
-0.01(-0.79%)
Nov 30, 2011
1.230
1.300
1.230
1.270
251,333
+0.02(+1.60%)
Nov 29, 2011
1.260
1.270
1.220
1.250
167,327
-0.01(-0.79%)
Nov 28, 2011
1.250
1.270
1.250
1.260
114,144
+0.04(+3.28%)
Nov 25, 2011
1.250
1.260
1.220
1.220
152,219
-0.04(-3.17%)
Nov 24, 2011
1.230
1.270
1.230
1.260
82,800
+0.02(+1.61%)
Nov 23, 2011
1.280
1.280
1.210
1.240
116,052
-0.04(-3.13%)
Nov 22, 2011
1.290
1.310
1.270
1.280
122,411
-0.01(-0.78%)
Nov 21, 2011
1.280
1.310
1.170
1.290
197,556
+0.00(+0.00%)
Nov 18, 2011
1.310
1.320
1.270
1.290
79,437
-0.02(-1.53%)
Nov 17, 2011
1.370
1.380
1.250
1.310
262,971
-0.09(-6.43%)
Nov 16, 2011
1.450
1.450
1.400
1.400
386,703
-0.05(-3.45%)
Nov 15, 2011
1.360
1.450
1.360
1.450
179,649
+0.09(+6.62%)
Nov 14, 2011
1.420
1.420
1.330
1.360
146,313
-0.05(-3.55%)
Nov 11, 2011
1.430
1.490
1.400
1.410
953,120
+0.02(+1.44%)
Nov 10, 2011
1.270
1.420
1.230
1.390
1,596,069
+0.17(+13.93%)
Nov 09, 2011
1.290
1.300
1.200
1.220
242,425
-0.13(-9.63%)
Nov 08, 2011
1.100
1.350
1.100
1.350
808,810
+0.26(+23.85%)
Nov 07, 2011
1.080
1.110
1.080
1.090
62,821
-0.02(-1.80%)
Nov 04, 2011
1.120
1.130
1.080
1.110
78,703
-0.01(-0.89%)
Nov 03, 2011
1.150
1.150
1.100
1.120
119,281
-0.01(-0.88%)
Nov 02, 2011
1.100
1.140
1.100
1.130
173,084
+0.02(+1.80%)
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
.