Dent More Historical Data - DENTETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
LATK
Dent (LAToken:DENTETH)
Dent (LAToken:DENTETH) Historical

DENTETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.00000042	-0.00000002	-4.55%	0.00000044	0.00000044	0.00000042	470,110.00
May 10 2024	0.00000044	0.00	0.00%	0.00000044	0.00000044	0.00000043	736,869.00
May 09 2024	0.00000044	0.00000001	2.33%	0.00000042	0.00000044	0.00000041	297,849.00
May 08 2024	0.00000043	0.00000002	4.88%	0.00000041	0.00000043	0.00000040	486,345.00
May 07 2024	0.00000041	-0.00000001	-2.38%	0.00000042	0.00000043	0.00000041	220,668.00
May 06 2024	0.00000042	0.00	0.00%	0.00000042	0.00000044	0.00000041	640,094.00
May 05 2024	0.00000042	0.00	0.00%	0.00000042	0.00000043	0.00000041	954,141.00
May 04 2024	0.00000042	0.00	0.00%	0.00000042	0.00000042	0.00000042	310,402.00
May 03 2024	0.00000042	0.00000001	2.44%	0.00000041	0.00000043	0.00000041	685,446.00
May 02 2024	0.00000041	0.00000001	2.50%	0.00000040	0.00000042	0.00000040	920,403.00
May 01 2024	0.00000040	0.00	0.00%	0.00000040	0.00000041	0.00000039	581,974.00
Apr 30 2024	0.00000040	0.00	0.00%	0.00000040	0.00000041	0.00000039	447,507.00
Apr 29 2024	0.00000040	0.00000001	2.56%	0.00000039	0.00000040	0.00000039	674,877.00
Apr 28 2024	0.00000039	-0.00000001	-2.50%	0.00000040	0.00000040	0.00000039	502,613.00
Apr 27 2024	0.00000040	-0.00000002	-4.76%	0.00000042	0.00000042	0.00000040	782,022.00
Apr 26 2024	0.00000042	-0.00000001	-2.33%	0.00000043	0.00000043	0.00000041	488,130.00
Apr 25 2024	0.00000043	0.00	0.00%	0.00000043	0.00000044	0.00000042	854,839.00
Apr 24 2024	0.00000043	-0.00000002	-4.44%	0.00000045	0.00000045	0.00000043	755,856.00
Apr 23 2024	0.00000045	0.00	0.00%	0.00000045	0.00000045	0.00000044	1,122,015.00
Apr 22 2024	0.00000045	0.00000001	2.27%	0.00000044	0.00000046	0.00000044	747,432.00
Apr 21 2024	0.00000044	-0.00000001	-2.22%	0.00000045	0.00000045	0.00000044	532,875.00
Apr 20 2024	0.00000045	0.00000002	4.65%	0.00000043	0.00000045	0.00000043	513,297.00
Apr 19 2024	0.00000043	0.00000001	2.38%	0.00000042	0.00000043	0.00000041	844,436.00
Apr 18 2024	0.00000042	0.00	0.00%	0.00000042	0.00000042	0.00000041	582,831.00
Apr 17 2024	0.00000042	0.00	0.00%	0.00000042	0.00000043	0.00000038	822,959.00
Apr 16 2024	0.00000042	0.00000001	2.44%	0.00000041	0.00000042	0.00000040	729,686.00
Apr 15 2024	0.00000041	-0.00000001	-2.38%	0.00000042	0.00000042	0.00000040	1,141,108.00
Apr 14 2024	0.00000042	0.00000002	5.00%	0.00000040	0.00000042	0.00000040	995,015.00
Apr 13 2024	0.00000040	-0.00000004	-9.09%	0.00000044	0.00000044	0.00000037	999,924.00
Apr 12 2024	0.00000044	-0.00000009	-16.98%	0.00000053	0.00000053	0.00000041	796,572.00
Apr 11 2024	0.00000053	0.00000001	1.92%	0.00000052	0.00000054	0.00000052	690,474.00
Apr 10 2024	0.00000052	-0.00000001	-1.89%	0.00000053	0.00000054	0.00000052	516,870.00
Apr 09 2024	0.00000053	-0.00000001	-1.85%	0.00000054	0.00000057	0.00000053	638,783.00
Apr 08 2024	0.00000054	0.00000001	1.89%	0.00000053	0.00000055	0.00000053	911,009.00
Apr 07 2024	0.00000053	0.00000001	1.92%	0.00000052	0.00000054	0.00000052	594,097.00
Apr 06 2024	0.00000052	0.00000001	1.96%	0.00000051	0.00000053	0.00000051	651,747.00
Apr 05 2024	0.00000051	-0.00000001	-1.92%	0.00000052	0.00000053	0.00000050	611,569.00
Apr 04 2024	0.00000052	0.00000001	1.96%	0.00000051	0.00000052	0.00000051	619,324.00
Apr 03 2024	0.00000051	0.00	0.00%	0.00000051	0.00000052	0.00000050	875,008.00
Apr 02 2024	0.00000051	-0.00000001	-1.92%	0.00000051	0.00000052	0.00000050	739,751.00
Apr 01 2024	0.00000052	-0.00000001	-1.89%	0.00000053	0.00000053	0.00000051	627,426.00
Mar 31 2024	0.00000053	0.00	0.00%	0.00000053	0.00000054	0.00000053	477,797.00
Mar 30 2024	0.00000053	-0.00000003	-5.36%	0.00000056	0.00000057	0.00000053	764,184.00
Mar 29 2024	0.00000056	0.00	0.00%	0.00000056	0.00000057	0.00000055	1,133,297.00
Mar 28 2024	0.00000056	0.00000001	1.82%	0.00000056	0.00000056	0.00000054	848,754.00
Mar 27 2024	0.00000055	-0.00000001	-1.79%	0.00000056	0.00000056	0.00000055	1,343,365.00
Mar 26 2024	0.00000056	0.00000002	3.70%	0.00000054	0.00000056	0.00000054	1,252,628.00
Mar 25 2024	0.00000054	-0.00000003	-5.26%	0.00000058	0.00000058	0.00000053	922,309.00
Mar 24 2024	0.00000057	0.00000004	7.55%	0.00000053	0.00000058	0.00000053	1,533,018.00
Mar 23 2024	0.00000053	0.00000001	1.92%	0.00000052	0.00000054	0.00000052	836,968.00
Mar 22 2024	0.00000052	0.00000001	1.96%	0.00000051	0.00000052	0.00000051	1,716,241.00
Mar 21 2024	0.00000051	0.00	0.00%	0.00000050	0.00000052	0.00000050	713,274.00
Mar 20 2024	0.00000051	0.00000002	4.08%	0.00000049	0.00000051	0.00000048	1,673,477.00
Mar 19 2024	0.00000049	-0.00000001	-2.00%	0.00000050	0.00000050	0.00000046	2,091,939.00
Mar 18 2024	0.00000050	-0.00000001	-1.96%	0.00000051	0.00000052	0.00000049	1,047,372.00
Mar 17 2024	0.00000051	0.00	0.00%	0.00000051	0.00000052	0.00000050	1,683,702.00
Mar 16 2024	0.00000051	-0.00000003	-5.56%	0.00000054	0.00000055	0.00000050	1,521,680.00
Mar 15 2024	0.00000054	-0.00000001	-1.82%	0.00000055	0.00000055	0.00000051	3,366,710.00
Mar 14 2024	0.00000055	-0.00000001	-1.79%	0.00000056	0.00000067	0.00000054	1,708,026.00
Mar 13 2024	0.00000056	0.00	0.00%	0.00000056	0.00000058	0.00000055	2,003,747.00
Mar 12 2024	0.00000056	0.00000002	3.70%	0.00000054	0.00000058	0.00000054	4,940,767.00
Mar 11 2024	0.00000054	0.00000001	1.89%	0.00000053	0.00000055	0.00000052	4,502,692.00
Mar 10 2024	0.00000053	-0.00000002	-3.64%	0.00000055	0.00000056	0.00000052	5,608,493.00
Mar 09 2024	0.00000055	-0.00000001	-1.79%	0.00000056	0.00000057	0.00000055	1,455,743.00
Mar 08 2024	0.00000056	-0.00000001	-1.75%	0.00000057	0.00000057	0.00000054	2,162,139.00
Mar 07 2024	0.00000057	0.00	0.00%	0.00000056	0.00000058	0.00000055	4,729,042.00
Mar 06 2024	0.00000057	-0.00000002	-3.39%	0.00000059	0.00000060	0.00000053	1,519,970.00
Mar 05 2024	0.00000059	-0.00000007	-10.61%	0.00000066	0.00000068	0.00000055	3,289,966.00
Mar 04 2024	0.00000066	0.00000009	15.79%	0.00000057	0.00000069	0.00000056	7,367,598.00
Mar 03 2024	0.00000057	-0.00000002	-3.39%	0.00000058	0.00000060	0.00000054	2,011,295.00
Mar 02 2024	0.00000059	0.00000005	9.26%	0.00000053	0.00000064	0.00000052	9,236,530.00
Mar 01 2024	0.00000054	0.00000003	5.88%	0.00000051	0.00000054	0.00000050	4,271,063.00
Feb 29 2024	0.00000051	-0.00000001	-1.92%	0.00000052	0.00000052	0.00000049	2,677,199.00
Feb 28 2024	0.00000052	0.00000001	1.96%	0.00000051	0.00000058	0.00000048	3,499,716.00
Feb 27 2024	0.00000051	0.00000002	4.08%	0.00000048	0.00000060	0.00000047	3,881,719.00
Feb 26 2024	0.00000049	0.00000003	6.52%	0.00000046	0.00000051	0.00000046	2,595,592.00
Feb 25 2024	0.00000046	-0.00000001	-2.13%	0.00000047	0.00000048	0.00000046	1,319,157.00
Feb 24 2024	0.00000047	0.00	0.00%	0.00000048	0.00000049	0.00000047	1,987,422.00
Feb 23 2024	0.00000047	-0.00000001	-2.08%	0.00000048	0.00000049	0.00000047	964,624.00
Feb 22 2024	0.00000048	0.00000004	9.09%	0.00000044	0.00000052	0.00000044	3,514,423.00
Feb 21 2024	0.00000044	0.00000001	2.33%	0.00000044	0.00000044	0.00000043	1,391,096.00
Feb 20 2024	0.00000043	-0.00000002	-4.44%	0.00000045	0.00000048	0.00000043	1,593,021.00
Feb 19 2024	0.00000045	-0.00000001	-2.17%	0.00000045	0.00000046	0.00000044	2,695,338.00
Feb 18 2024	0.00000046	0.00	0.00%	0.00000047	0.00000047	0.00000046	711,449.00
Feb 17 2024	0.00000046	0.00000001	2.22%	0.00000045	0.00000047	0.00000045	1,374,268.00
Feb 16 2024	0.00000045	0.00000001	2.27%	0.00000043	0.00000049	0.00000043	2,605,957.00
Feb 15 2024	0.00000044	0.00000003	7.32%	0.00000041	0.00000049	0.00000041	4,903,335.00
Feb 14 2024	0.00000041	0.00	0.00%	0.00000041	0.00000042	0.00000040	2,592,999.00
Feb 13 2024	0.00000041	0.00000001	2.50%	0.00000040	0.00000041	0.00000040	1,105,912.00
Feb 12 2024	0.00000040	0.00	0.00%	0.00000040	0.00000042	0.00000040	3,432,807.00
Feb 11 2024	0.00000040	-0.00000001	-2.44%	0.00000041	0.00000041	0.00000040	516,348.00
Feb 10 2024	0.00000041	0.00	0.00%	0.00000041	0.00000041	0.00000040	626,427.00

Northern Petroleum

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions