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
)
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:
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 30, 2014
0.1900
0.1950
0.1900
0.1900
31,120
+0.00(+0.00%)
May 29, 2014
0.1850
0.1900
0.1850
0.1900
3,600
+0.01(+2.70%)
May 28, 2014
0.1900
0.1900
0.1850
0.1850
13,873
+0.01(+2.78%)
May 27, 2014
0.1800
0.1900
0.1800
0.1800
106,417
-0.01(-5.26%)
May 26, 2014
0.1900
0.1900
0.1800
0.1900
46,231
+0.01(+2.70%)
May 23, 2014
0.1850
0.1850
0.1800
0.1850
123,060
+0.00(+0.00%)
May 22, 2014
0.1700
0.1850
0.1700
0.1850
8,265
+0.01(+8.82%)
May 21, 2014
0.1750
0.1750
0.1700
0.1700
45,000
+0.00(+0.00%)
May 20, 2014
0.1700
0.1700
0.1700
0.1700
27,500
+0.01(+3.03%)
May 16, 2014
0.1650
0.1650
0.1650
0
+0.01(+3.13%)
May 15, 2014
0.1600
0.1650
0.1600
0.1600
8,940
-0.02(-13.51%)
May 14, 2014
0.1700
0.1850
0.1650
0.1850
94,121
+0.01(+8.82%)
May 13, 2014
0.1700
0.1700
0.1700
0.1700
41,800
+0.00(+0.00%)
May 12, 2014
0.1700
0.1700
0.1700
0.1700
7,820
+0.00(+0.00%)
May 09, 2014
0.1700
0.1700
0.1700
0.1700
11,300
+0.00(+0.00%)
May 08, 2014
0.1700
0.1700
0.1700
0.1700
24,000
+0.01(+3.03%)
May 07, 2014
0.1700
0.1750
0.1650
0.1650
9,858
-0.01(-5.71%)
May 06, 2014
0.1700
0.1750
0.1700
0.1750
10,000
+0.00(+0.00%)
May 05, 2014
0.1750
0.1750
0.1750
0.1750
10,430
+0.00(+2.94%)
May 02, 2014
0.1700
0.1700
0.1700
0.1700
14,940
+0.00(+0.00%)
May 01, 2014
0.1700
0.1750
0.1700
0.1700
12,150
-0.01(-5.56%)
Apr 30, 2014
0.1750
0.1850
0.1700
0.1800
26,325
+0.00(+0.00%)
Apr 29, 2014
0.1900
0.1900
0.1700
0.1800
78,077
-0.01(-2.70%)
Apr 28, 2014
0.1850
0.1850
0.1850
0.1850
10,600
+0.01(+5.71%)
Apr 25, 2014
0.1750
0.1750
0.1750
0.1750
2,600
+0.00(+2.94%)
Apr 24, 2014
0.1850
0.1850
0.1700
0.1700
19,090
-0.01(-5.56%)
Apr 23, 2014
0.1800
0.1800
0.1800
0.1800
9,000
+0.00(+0.00%)
Apr 22, 2014
0.1850
0.1850
0.1800
0.1800
28,790
+0.01(+5.88%)
Apr 21, 2014
0.1950
0.1950
0.1700
0.1700
49,500
-0.02(-12.82%)
Apr 17, 2014
0.1950
0.1950
0.1950
0
+0.02(+14.71%)
Apr 16, 2014
0.1850
0.1850
0.1650
0.1700
134,783
-0.01(-8.11%)
Apr 15, 2014
0.1650
0.1850
0.1500
0.1850
66,110
+0.01(+2.78%)
Apr 14, 2014
0.1850
0.1950
0.1800
0.1800
74,566
-0.01(-2.70%)
Apr 11, 2014
0.1850
0.1850
0.1850
0.1850
3,400
+0.00(+0.00%)
Apr 10, 2014
0.1950
0.1950
0.1850
0.1850
91,489
-0.01(-5.13%)
Apr 08, 2014
0.1950
0.1950
0.1950
50
+0.00(+0.00%)
Apr 07, 2014
0.1850
0.1950
0.1850
0.1950
46,532
+0.01(+2.63%)
Apr 04, 2014
0.1950
0.1950
0.1900
0.1900
43,750
-0.01(-2.56%)
Apr 03, 2014
0.1900
0.2050
0.1900
0.1950
260,570
-0.01(-4.88%)
Apr 02, 2014
0.2050
0.2050
0.2050
0.2050
2,500
+0.00(+2.50%)
Apr 01, 2014
0.2050
0.2050
0.2000
0.2000
17,250
-0.00(-2.44%)
Mar 31, 2014
0.2050
0.2050
0.2050
0.2050
2,685
-0.01(-2.38%)
Mar 28, 2014
0.1950
0.2100
0.1950
0.2100
9,130
-0.01(-2.33%)
Mar 27, 2014
0.2000
0.2150
0.1950
0.2150
74,620
+0.01(+7.50%)
Mar 26, 2014
0.2050
0.2050
0.2000
0.2000
168,350
-0.00(-2.44%)
Mar 25, 2014
0.2000
0.2050
0.2000
0.2050
27,310
-0.01(-2.38%)
Mar 24, 2014
0.2050
0.2100
0.2000
0.2100
55,000
+0.00(+0.00%)
Mar 21, 2014
0.2250
0.2250
0.2100
0.2100
61,654
+0.00(+0.00%)
Mar 20, 2014
0.2100
0.2100
0.2100
0.2100
8,733
-0.01(-4.55%)
Mar 19, 2014
0.2200
0.2200
0.2200
0.2200
4,150
+0.00(+0.00%)
Mar 18, 2014
0.2150
0.2200
0.2100
0.2200
4,411
+0.00(+0.00%)
Mar 14, 2014
0.2200
0.2200
0.2200
200
+0.00(+0.00%)
Mar 13, 2014
0.2200
0.2250
0.2150
0.2200
11,370
-0.01(-4.35%)
Mar 12, 2014
0.2300
0.2300
0.2150
0.2300
34,255
+0.01(+2.22%)
Mar 11, 2014
0.2250
0.2250
0.2250
0.2250
13,700
+0.00(+0.00%)
Mar 10, 2014
0.2150
0.2250
0.2150
0.2250
20,980
+0.01(+4.65%)
Mar 07, 2014
0.2200
0.2200
0.2150
0.2150
20,500
-0.01(-2.27%)
Mar 06, 2014
0.2300
0.2300
0.2200
0.2200
12,700
+0.00(+0.00%)
Mar 05, 2014
0.2200
0.2200
0.2200
0.2200
8,000
+0.01(+2.33%)
Mar 04, 2014
0.2350
0.2350
0.2050
0.2150
56,535
-0.01(-2.27%)
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
.