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 (%)
Nov 30, 2017 0.1250 0.1300 0.1250 0.1300 8,500 +0.01(+4.00%)
Nov 29, 2017 0.1400 0.1400 0.1250 0.1250 54,500 -0.02(-10.71%)
Nov 28, 2017 0.1350 0.1400 0.1300 0.1400 215,600 +0.00(+0.00%)
Nov 27, 2017 0.1400 0.1400 0.1400 0.1400 38,000 -0.00(-3.45%)
Nov 24, 2017 0.1450 0.1500 0.1450 0.1450 55,390 -0.01(-3.33%)
Nov 23, 2017 0.1500 0.1500 0.1450 0.1500 16,500 +0.00(+0.00%)
Nov 22, 2017 0.1350 0.1500 0.1350 0.1500 77,770 +0.01(+7.14%)
Nov 21, 2017 0.1400 0.1400 0.1350 0.1400 21,500 +0.00(+0.00%)
Nov 20, 2017 0.1450 0.1450 0.1350 0.1400 50,500 +0.00(+0.00%)
Nov 17, 2017 0.1500 0.1500 0.1400 0.1400 58,500 -0.00(-3.45%)
Nov 16, 2017 0.1450 0.1450 0.1400 0.1450 12,300 -0.01(-3.33%)
Nov 15, 2017 0.1500 0.1500 0.1500 0.1500 123,545 +0.00(+0.00%)
Nov 14, 2017 0.1450 0.1550 0.1450 0.1500 182,500 +0.01(+3.45%)
Nov 13, 2017 0.1450 0.1450 0.1300 0.1450 75,250 -0.01(-3.33%)
Nov 10, 2017 0.1600 0.1600 0.1500 0.1500 236,080 -0.01(-6.25%)
Nov 09, 2017 0.1500 0.1600 0.1500 0.1600 30,675 +0.00(+0.00%)
Nov 08, 2017 0.1650 0.1650 0.1600 0.1600 26,000 +0.01(+6.67%)
Nov 07, 2017 0.1750 0.1750 0.1500 0.1500 66,050 -0.02(-14.29%)
Nov 06, 2017 0.1900 0.1900 0.1750 0.1750 93,160 +0.00(+0.00%)
Nov 03, 2017 0.1500 0.1750 0.1500 0.1750 221,100 +0.02(+12.90%)
Nov 02, 2017 0.1400 0.1600 0.1400 0.1550 145,500 +0.01(+10.71%)
Nov 01, 2017 0.1500 0.1600 0.1400 0.1400 153,500 -0.02(-12.50%)
Oct 31, 2017 0.1550 0.1650 0.1550 0.1600 122,500 +0.00(+0.00%)
Oct 30, 2017 0.1700 0.1700 0.1400 0.1600 215,210 +0.00(+0.00%)
Oct 27, 2017 0.1600 0.1650 0.1500 0.1600 159,830 -0.01(-5.88%)
Oct 26, 2017 0.1500 0.1750 0.1500 0.1700 234,720 -0.01(-8.11%)
Oct 25, 2017 0.1750 0.1850 0.1650 0.1850 177,160 +0.00(+0.00%)
Oct 24, 2017 0.2000 0.2050 0.1700 0.1850 374,244 -0.01(-2.63%)
Oct 23, 2017 0.1700 0.1950 0.1600 0.1900 878,100 +0.03(+18.75%)
Oct 20, 2017 0.1400 0.1600 0.1350 0.1600 100,500 +0.02(+10.34%)
Oct 19, 2017 0.1500 0.1550 0.1400 0.1450 213,300 +0.00(+0.00%)
Oct 18, 2017 0.1400 0.1450 0.1350 0.1450 352,200 -0.01(-3.33%)
Oct 17, 2017 0.1650 0.1700 0.1400 0.1500 395,533 -0.02(-9.09%)
Oct 16, 2017 0.1400 0.1750 0.1400 0.1650 919,475 +0.03(+22.22%)
Oct 13, 2017 0.1200 0.1350 0.1200 0.1350 721,768 +0.02(+12.50%)
Oct 12, 2017 0.1200 0.1200 0.1050 0.1200 227,850 +0.00(+0.00%)
Oct 11, 2017 0.1150 0.1200 0.1150 0.1200 219,500 +0.00(+4.35%)
Oct 10, 2017 0.1050 0.1200 0.1050 0.1150 510,082 +0.01(+9.52%)
Oct 06, 2017 0.1050 0.1050 0.1050 0.1050 122,000 +0.00(+5.00%)
Oct 05, 2017 0.1000 0.1100 0.1000 0.1000 124,000 -0.01(-9.09%)
Oct 04, 2017 0.1050 0.1100 0.1050 0.1100 59,000 +0.00(+0.00%)
Oct 03, 2017 0.1000 0.1100 0.1000 0.1100 442,907 +0.01(+4.76%)
Oct 02, 2017 0.1000 0.1050 0.1000 0.1050 425,000 +0.00(+5.00%)
Sep 29, 2017 0.1050 0.1050 0.1000 0.1000 3,500 -0.00(-4.76%)
Sep 28, 2017 0.1000 0.1050 0.1000 0.1050 6,000 +0.00(+5.00%)
Sep 27, 2017 0.1050 0.1050 0.1000 0.1000 106,047 +0.01(+5.26%)
Sep 26, 2017 0.0950 0.0950 0.0950 0.0950 6,960 +0.00(+0.00%)
Sep 25, 2017 0.0950 0.1000 0.0950 0.0950 71,500 +0.01(+5.56%)
Sep 22, 2017 0.0950 0.0950 0.0900 0.0900 64,301 -0.01(-5.26%)
Sep 21, 2017 0.0950 0.0950 0.0950 0.0950 96,000 +0.00(+0.00%)
Sep 20, 2017 0.0950 0.1000 0.0950 0.0950 105,900 +0.01(+5.56%)
Sep 18, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 15, 2017 0.0950 0.1000 0.0950 0.1000 3,000 +0.01(+5.26%)
Sep 13, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 12, 2017 0.1100 0.1100 0.1000 0.1000 220,645 -0.01(-9.09%)
Sep 11, 2017 0.1100 0.1100 0.1000 0.1100 434,850 +0.01(+4.76%)
Sep 08, 2017 0.1000 0.1100 0.1000 0.1050 241,620 +0.00(+0.00%)
Sep 07, 2017 0.1050 0.1100 0.1050 0.1050 158,700 +0.00(+5.00%)
Sep 06, 2017 0.1050 0.1050 0.1000 0.1000 124,000 -0.01(-9.09%)
Sep 05, 2017 0.1050 0.1100 0.1000 0.1100 222,850 +0.01(+10.00%)
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.