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 (%)
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
.