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 (%)
Jan 31, 2022 0.2300 0.2300 0.2150 0.2200 150,237 -0.01(-2.22%)
Jan 28, 2022 0.2000 0.2250 0.1950 0.2250 154,873 +0.03(+15.38%)
Jan 27, 2022 0.2100 0.2100 0.1850 0.1950 170,573 -0.01(-7.14%)
Jan 26, 2022 0.2100 0.2100 0.2000 0.2100 75,000 -0.01(-2.33%)
Jan 25, 2022 0.2150 0.2200 0.2050 0.2150 93,344 +0.00(+0.00%)
Jan 24, 2022 0.2250 0.2250 0.2100 0.2150 109,474 -0.01(-4.44%)
Jan 21, 2022 0.2200 0.2250 0.2200 0.2250 104,501 +0.00(+0.00%)
Jan 20, 2022 0.2300 0.2300 0.2250 0.2250 57,255 -0.01(-2.17%)
Jan 19, 2022 0.2200 0.2300 0.2150 0.2300 326,026 +0.01(+4.55%)
Jan 18, 2022 0.2400 0.2400 0.2200 0.2200 84,119 -0.01(-2.22%)
Jan 17, 2022 0.2350 0.2350 0.2200 0.2250 57,341 +0.00(+0.00%)
Jan 14, 2022 0.2100 0.2300 0.2100 0.2250 115,496 -0.01(-2.17%)
Jan 13, 2022 0.2400 0.2400 0.2200 0.2300 270,272 +0.00(+0.00%)
Jan 12, 2022 0.2100 0.2300 0.2100 0.2300 103,354 +0.03(+12.20%)
Jan 11, 2022 0.2000 0.2050 0.1950 0.2050 193,860 +0.00(+0.00%)
Jan 10, 2022 0.2050 0.2100 0.1950 0.2050 32,349 +0.00(+0.00%)
Jan 07, 2022 0.2000 0.2050 0.1950 0.2050 35,520 +0.00(+2.50%)
Jan 06, 2022 0.2200 0.2200 0.1850 0.2000 318,883 -0.01(-4.76%)
Jan 05, 2022 0.2350 0.2350 0.2050 0.2100 525,127 -0.02(-8.70%)
Jan 04, 2022 0.2100 0.2450 0.2100 0.2300 948,199 +0.03(+12.20%)
Dec 31, 2021 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Dec 30, 2021 0.2050 0.2050 0.1950 0.1950 77,456 -0.01(-2.50%)
Dec 29, 2021 0.1800 0.2050 0.1800 0.2000 409,936 +0.02(+8.11%)
Dec 24, 2021 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Dec 23, 2021 0.1750 0.1850 0.1750 0.1750 175,745 +0.00(+0.00%)
Dec 22, 2021 0.1750 0.1750 0.1700 0.1750 149,000 +0.00(+0.00%)
Dec 21, 2021 0.1700 0.1750 0.1600 0.1750 109,646 +0.01(+6.06%)
Dec 20, 2021 0.1600 0.1700 0.1600 0.1650 99,338 +0.00(+0.00%)
Dec 17, 2021 0.1650 0.1650 0.1650 0.1650 26,500 +0.00(+0.00%)
Dec 16, 2021 0.1700 0.1700 0.1650 0.1650 114,457 -0.01(-2.94%)
Dec 15, 2021 0.1700 0.1700 0.1650 0.1700 20,500 +0.00(+0.00%)
Dec 14, 2021 0.1750 0.1750 0.1700 0.1700 27,500 -0.00(-2.86%)
Dec 13, 2021 0.1800 0.1800 0.1700 0.1750 60,500 -0.01(-2.78%)
Dec 10, 2021 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
Dec 09, 2021 0.1850 0.1850 0.1800 0.1800 115,439 -0.01(-2.70%)
Dec 08, 2021 0.1850 0.1850 0.1800 0.1850 118,500 +0.01(+2.78%)
Dec 07, 2021 0.1700 0.1800 0.1650 0.1800 305,406 +0.01(+9.09%)
Dec 06, 2021 0.1650 0.1700 0.1550 0.1650 346,758 +0.00(+0.00%)
Dec 03, 2021 0.1650 0.1650 0.1600 0.1650 98,225 +0.00(+0.00%)
Dec 02, 2021 0.1700 0.1700 0.1600 0.1650 157,993 +0.00(+0.00%)
Dec 01, 2021 0.1750 0.1750 0.1650 0.1650 76,422 -0.01(-5.71%)
Nov 30, 2021 0.1800 0.1800 0.1650 0.1750 144,706 -0.01(-2.78%)
Nov 29, 2021 0.1800 0.1850 0.1750 0.1800 140,010 +0.00(+0.00%)
Nov 26, 2021 0.1700 0.1900 0.1700 0.1800 198,300 +0.00(+0.00%)
Nov 25, 2021 0.1750 0.1800 0.1700 0.1800 20,261 +0.00(+0.00%)
Nov 24, 2021 0.1700 0.1800 0.1700 0.1800 47,676 +0.00(+0.00%)
Nov 23, 2021 0.1800 0.1800 0.1600 0.1800 130,973 +0.00(+0.00%)
Nov 22, 2021 0.1550 0.1900 0.1550 0.1800 322,735 +0.00(+0.00%)
Nov 19, 2021 0.1850 0.1850 0.1750 0.1800 151,710 -0.01(-5.26%)
Nov 18, 2021 0.1900 0.1900 0.1850 0.1900 60,650 +0.00(+0.00%)
Nov 17, 2021 0.1900 0.1950 0.1900 0.1900 75,800 -0.01(-2.56%)
Nov 16, 2021 0.1950 0.1950 0.1900 0.1950 17,759 +0.01(+2.63%)
Nov 15, 2021 0.2000 0.2000 0.1850 0.1900 140,882 -0.01(-5.00%)
Nov 12, 2021 0.1950 0.2000 0.1950 0.2000 87,662 +0.01(+2.56%)
Nov 11, 2021 0.1900 0.2000 0.1900 0.1950 205,725 +0.01(+5.41%)
Nov 10, 2021 0.1800 0.1850 311,200 +0.01(+2.78%)
Nov 09, 2021 0.1850 0.1850 0.1750 0.1800 118,905 -0.01(-2.70%)
Nov 08, 2021 0.1900 0.1900 0.1850 0.1850 93,100 +0.00(+0.00%)
Nov 05, 2021 0.1800 0.1900 0.1800 0.1850 373,816 +0.01(+2.78%)
Nov 04, 2021 0.1750 0.1800 0.1700 0.1800 95,000 +0.01(+5.88%)
Nov 03, 2021 0.1800 0.1800 0.1650 0.1700 47,680 +0.00(+0.00%)
Nov 02, 2021 0.1750 0.1800 0.1700 0.1700 182,698 +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.