Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donner Metals Ltd (TSV: SFX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 28, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Mar 27, 2018 0.0600 0.0650 0.0600 0.0650 145,000 +0.01(+8.33%)
Mar 26, 2018 0.0650 0.0650 0.0600 0.0600 34,700 -0.01(-7.69%)
Mar 23, 2018 0.0650 0.0650 0.0650 0.0650 85,000 +0.00(+0.00%)
Mar 21, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 20, 2018 0.0650 0.0650 0.0600 0.0600 226,900 -0.01(-7.69%)
Mar 19, 2018 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Mar 16, 2018 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Mar 15, 2018 0.0600 0.0600 0.0600 0.0600 237,000 -0.01(-7.69%)
Mar 14, 2018 0.0700 0.0700 0.0650 0.0650 168,649 -0.01(-7.14%)
Mar 13, 2018 0.0750 0.0750 0.0700 0.0700 48,000 +0.00(+0.00%)
Mar 12, 2018 0.0700 0.0700 0.0700 0.0700 1,217 -0.00(-6.67%)
Mar 09, 2018 0.0750 0.0750 0.0750 0.0750 26,000 -0.01(-6.25%)
Mar 08, 2018 0.0700 0.0800 0.0700 0.0800 123,425 +0.01(+6.67%)
Mar 07, 2018 0.0800 0.0800 0.0750 0.0750 53,000 -0.01(-6.25%)
Mar 06, 2018 0.0800 0.0800 0.0700 0.0800 484,346 +0.00(+0.00%)
Mar 05, 2018 0.0750 0.0800 0.0750 0.0800 338,023 +0.01(+6.67%)
Mar 02, 2018 0.0650 0.0750 0.0650 0.0750 286,100 +0.00(+7.14%)
Mar 01, 2018 0.0700 0.0700 0.0700 0.0700 153,428 -0.00(-6.67%)
Feb 28, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Feb 27, 2018 0.0700 0.0750 0.0650 0.0750 92,000 +0.00(+7.14%)
Feb 26, 2018 0.0750 0.0750 0.0650 0.0700 397,000 +0.00(+0.00%)
Feb 23, 2018 0.0700 0.0700 0.0700 0.0700 60,000 -0.00(-6.67%)
Feb 22, 2018 0.0750 0.0800 0.0700 0.0750 448,850 +0.00(+0.00%)
Feb 21, 2018 0.0700 0.0750 0.0650 0.0750 362,900 +0.01(+15.38%)
Feb 20, 2018 0.0750 0.0750 0.0650 0.0650 47,285 -0.01(-7.14%)
Feb 16, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 15, 2018 0.0700 0.0700 0.0650 0.0650 28,003 -0.01(-7.14%)
Feb 14, 2018 0.0700 0.0750 0.0700 0.0700 220,157 +0.01(+7.69%)
Feb 13, 2018 0.0650 0.0700 0.0600 0.0650 449,900 -0.01(-7.14%)
Feb 12, 2018 0.0650 0.0700 0.0650 0.0700 171,000 +0.01(+7.69%)
Feb 09, 2018 0.0600 0.0650 0.0600 0.0650 4,316 +0.01(+8.33%)
Feb 08, 2018 0.0600 0.0600 0.0600 0.0600 78,333 -0.01(-7.69%)
Feb 07, 2018 0.0700 0.0700 0.0700 0.0650 107,000 +0.00(+0.00%)
Feb 06, 2018 0.0600 0.0750 0.0600 0.0650 226,500 -0.01(-13.33%)
Feb 05, 2018 0.0650 0.0750 0.0600 0.0750 180,096 +0.01(+15.38%)
Feb 02, 2018 0.0600 0.0650 0.0600 0.0650 286,500 +0.01(+18.18%)
Feb 01, 2018 0.0600 0.0650 0.0550 0.0550 33,250 -0.00(-8.33%)
Jan 31, 2018 0.0600 0.0600 0.0600 0.0600 10,166 +0.00(+0.00%)
Jan 30, 2018 0.0550 0.0650 0.0550 0.0600 302,000 +0.00(+9.09%)
Jan 29, 2018 0.0600 0.0600 0.0550 0.0550 13,500 -0.00(-8.33%)
Jan 26, 2018 0.0600 0.0600 0.0600 0.0600 75,666 -0.01(-7.69%)
Jan 25, 2018 0.0600 0.0650 0.0600 0.0650 33,000 +0.01(+8.33%)
Jan 24, 2018 0.0550 0.0600 0.0550 0.0600 35,107 +0.00(+9.09%)
Jan 23, 2018 0.0650 0.0650 0.0550 0.0550 289,546 -0.00(-8.33%)
Jan 22, 2018 0.0600 0.0600 0.0600 0.0600 26,140 +0.00(+0.00%)
Jan 19, 2018 0.0550 0.0600 0.0550 0.0600 47,756 +0.00(+0.00%)
Jan 18, 2018 0.0600 0.0600 0.0600 0.0600 2,004 -0.01(-7.69%)
Jan 17, 2018 0.0650 0.0700 0.0550 0.0650 434,516 +0.01(+8.33%)
Jan 16, 2018 0.0600 0.0600 0.0600 0.0600 23,098 +0.00(+9.09%)
Jan 15, 2018 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Jan 12, 2018 0.0650 0.0700 0.0550 0.0600 227,400 -0.01(-14.29%)
Jan 11, 2018 0.0700 0.0700 0.0700 0.0700 7,019 +0.02(+27.27%)
Jan 10, 2018 0.0650 0.0600 0.0550 0.0550 243,746 -0.00(-8.33%)
Jan 09, 2018 0.0550 0.0600 0.0550 0.0600 284,640 +0.01(+20.00%)
Jan 08, 2018 0.0500 0.0500 0.0500 0.0500 188,500 +0.01(+11.11%)
Jan 05, 2018 0.0450 0.0450 0.0450 0.0450 1,421 +0.00(+0.00%)
Jan 04, 2018 0.0450 0.0450 0.0450 0.0450 2,109 +0.00(+0.00%)
Jan 03, 2018 0.0450 0.0450 0.0450 0.0450 56,191 -0.01(-10.00%)
Jan 02, 2018 0.0500 0.0500 0.0450 0.0500 36,080 +0.01(+11.11%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 28, 2017 0.0500 0.0500 0.0500 0.0500 108,015 +0.01(+11.11%)
Dec 27, 2017 0.0450 0.0450 0.0450 0.0450 1,583 -0.01(-10.00%)
Dec 22, 2017 0.0450 0.0500 0.0450 0.0500 124,500 +0.01(+11.11%)
Dec 21, 2017 0.0400 0.0450 0.0400 0.0450 74,308 +0.00(+0.00%)
Dec 20, 2017 0.0400 0.0450 0.0400 0.0450 10,739 +0.00(+0.00%)
Dec 19, 2017 0.0500 0.0500 0.0450 0.0450 81,341 +0.00(+0.00%)
Dec 18, 2017 0.0400 0.0450 0.0400 0.0450 205,149 +0.00(+0.00%)
Dec 15, 2017 0.0450 0.0450 0.0450 0.0450 250,000 +0.00(+0.00%)
Dec 14, 2017 0.0450 0.0450 0.0450 0.0450 380,080 -0.01(-10.00%)
Dec 13, 2017 0.0500 0.0500 0.0500 0.0500 106,425 -0.01(-16.67%)
Dec 12, 2017 0.0500 0.0600 0.0500 0.0600 305,233 +0.01(+20.00%)
Dec 11, 2017 0.0500 0.0500 0.0450 0.0500 439,133 +0.00(+0.00%)
Dec 08, 2017 0.0500 0.0500 0.0500 0.0500 314,495 +0.00(+0.00%)
Dec 07, 2017 0.0500 0.0500 0.0450 0.0500 433,453 +0.01(+11.11%)
Dec 06, 2017 0.0450 0.0450 0.0450 0.0450 12,531 -0.01(-10.00%)
Dec 05, 2017 0.0500 0.0500 0.0500 0.0500 80,041 +0.01(+11.11%)
Dec 04, 2017 0.0450 0.0450 0.0450 0.0450 5,607 +0.00(+0.00%)
Dec 01, 2017 0.0450 0.0450 0.0450 0.0450 18,011 +0.00(+0.00%)
Nov 30, 2017 0.0450 0.0450 0.0450 0.0450 129,366 -0.01(-10.00%)
Nov 29, 2017 0.0450 0.0500 0.0450 0.0500 124,305 +0.00(+0.00%)
Nov 28, 2017 0.0500 0.0500 0.0500 0.0500 23,333 +0.00(+0.00%)
Nov 27, 2017 0.0600 0.0600 0.0500 0.0500 173,001 -0.00(-9.09%)
Nov 24, 2017 0.0600 0.0600 0.0550 0.0550 29,000 +0.00(+10.00%)
Nov 23, 2017 0.0600 0.0600 0.0500 0.0500 30,950 -0.01(-16.67%)
Nov 22, 2017 0.0600 0.0600 0.0600 0.0600 131,583 +0.00(+0.00%)
Nov 21, 2017 0.0500 0.0600 0.0500 0.0600 27,000 +0.00(+0.00%)
Nov 20, 2017 0.0550 0.0600 0.0550 0.0600 80,165 +0.00(+0.00%)
Nov 17, 2017 0.0600 0.0600 0.0600 0.0600 22,016 +0.00(+9.09%)
Nov 16, 2017 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Nov 15, 2017 0.0600 0.0600 0.0500 0.0550 200,330 -0.00(-8.33%)
Nov 14, 2017 0.0550 0.0600 0.0550 0.0600 135,916 +0.00(+9.09%)
Nov 13, 2017 0.0500 0.0550 0.0500 0.0550 186,606 +0.00(+10.00%)
Nov 10, 2017 0.0500 0.0500 0.0500 0.0500 100,050 +0.00(+0.00%)
Nov 09, 2017 0.0550 0.0550 0.0500 0.0500 362,000 -0.01(-16.67%)
Nov 08, 2017 0.0600 0.0600 0.0500 0.0600 170,000 +0.00(+9.09%)
Nov 07, 2017 0.0500 0.0600 0.0500 0.0550 71,503 -0.00(-8.33%)
Nov 06, 2017 0.0500 0.0600 0.0500 0.0600 11,500 +0.00(+0.00%)
Nov 03, 2017 0.0600 0.0600 0.0550 0.0600 191,455 +0.00(+9.09%)
Nov 02, 2017 0.0500 0.0550 0.0500 0.0550 44,000 +0.00(+0.00%)
Nov 01, 2017 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Oct 31, 2017 0.0550 0.0600 0.0550 0.0600 181,000 +0.00(+9.09%)
Oct 30, 2017 0.0500 0.0550 0.0500 0.0550 29,098 +0.00(+0.00%)
Oct 26, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 25, 2017 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+10.00%)
Oct 24, 2017 0.0500 0.0500 0.0500 0.0500 1,782 +0.00(+0.00%)
Oct 23, 2017 0.0500 0.0500 0.0500 0.0500 99,000 -0.00(-9.09%)
Oct 20, 2017 0.0550 0.0550 0.0550 0.0550 91,083 +0.00(+10.00%)
Oct 19, 2017 0.0500 0.0500 0.0500 0.0500 146,000 -0.00(-9.09%)
Oct 18, 2017 0.0550 0.0550 0.0550 0.0550 39,000 +0.00(+0.00%)
Oct 17, 2017 0.0550 0.0600 0.0550 0.0550 195,001 -0.00(-8.33%)
Oct 16, 2017 0.0600 0.0600 0.0600 0.0600 202,348 +0.00(+9.09%)
Oct 13, 2017 0.0550 0.0550 0.0550 0.0550 15,001 -0.00(-8.33%)
Oct 12, 2017 0.0550 0.0600 0.0550 0.0600 82,100 +0.00(+9.09%)
Oct 11, 2017 0.0500 0.0550 0.0500 0.0550 304,800 +0.00(+0.00%)
Oct 10, 2017 0.0550 0.0550 0.0450 0.0550 96,800 -0.00(-8.33%)
Oct 05, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 04, 2017 0.0500 0.0600 0.0500 0.0600 5,166 +0.00(+0.00%)
Oct 03, 2017 0.0500 0.0600 0.0500 0.0600 27,000 -0.01(-7.69%)
Sep 29, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Sep 28, 2017 0.0550 0.0550 0.0550 0.0550 16,000 -0.00(-8.33%)
Sep 27, 2017 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Sep 26, 2017 0.0550 0.0550 0.0550 0.0550 130,006 +0.00(+10.00%)
Sep 25, 2017 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Sep 22, 2017 0.0500 0.0600 0.0500 0.0550 144,500 +0.00(+0.00%)
Sep 21, 2017 0.0550 0.0550 0.0550 0.0550 10,000 -0.01(-15.38%)
Sep 20, 2017 0.0550 0.0650 0.0550 0.0650 6,000 +0.00(+0.00%)
Sep 18, 2017 0.0650 0.0650 0.0650 13 +0.01(+8.33%)
Sep 15, 2017 0.0600 0.0600 0.0600 0.0600 15,020 -0.01(-7.69%)
Sep 14, 2017 0.0650 0.0650 0.0650 0.0650 127,000 +0.00(+0.00%)
Sep 13, 2017 0.0650 0.0650 0.0650 0.0650 389,423 +0.00(+0.00%)
Sep 12, 2017 0.0600 0.0650 0.0500 0.0650 87,583 +0.00(+0.00%)
Sep 11, 2017 0.0550 0.0650 0.0550 0.0650 10,000 +0.00(+0.00%)
Sep 07, 2017 0.0650 0.0650 0.0650 33 +0.00(+0.00%)
Sep 05, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Sep 01, 2017 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Aug 30, 2017 0.0600 0.0600 0.0600 341 +0.00(+9.09%)
Aug 29, 2017 0.0500 0.0550 0.0500 0.0550 165,500 +0.01(+22.22%)
Aug 28, 2017 0.0500 0.0500 0.0400 0.0450 179,517 +0.00(+0.00%)
Aug 25, 2017 0.0450 0.0450 0.0450 0.0450 110,000 +0.00(+0.00%)
Aug 24, 2017 0.0500 0.0500 0.0450 0.0450 100,000 -0.01(-10.00%)
Aug 23, 2017 0.0500 0.0500 0.0500 0.0500 53,000 +0.00(+0.00%)
Aug 22, 2017 0.0500 0.0500 0.0500 0.0500 45,190 +0.00(+0.00%)
Aug 21, 2017 0.0500 0.0500 0.0500 0.0500 25,849 +0.00(+0.00%)
Aug 17, 2017 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 15, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 14, 2017 0.0500 0.0500 0.0500 0.0500 40,600 +0.00(+0.00%)
Aug 11, 2017 0.0600 0.0600 0.0500 0.0500 67,050 +0.00(+0.00%)
Aug 09, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 08, 2017 0.0500 0.0500 0.0450 0.0500 92,000 +0.01(+11.11%)
Aug 04, 2017 0.0450 0.0450 0.0450 0.0450 135,000 +0.00(+12.50%)
Aug 03, 2017 0.0400 0.0400 0.0400 0.0400 35,001 +0.00(+0.00%)
Aug 02, 2017 0.0400 0.0400 0.0350 0.0400 337,000 +0.00(+0.00%)
Aug 01, 2017 0.0400 0.0400 0.0400 0.0400 177,008 -0.00(-11.11%)
Jul 31, 2017 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Jul 28, 2017 0.0450 0.0450 0.0450 0.0450 23,002 +0.00(+0.00%)
Jul 27, 2017 0.0400 0.0450 0.0400 0.0450 33,904 +0.00(+0.00%)
Jul 26, 2017 0.0450 0.0450 0.0450 0.0450 45,650 -0.01(-10.00%)
Jul 21, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 20, 2017 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jul 19, 2017 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Jul 17, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 14, 2017 0.0500 0.0500 0.0500 0.0500 40,009 +0.00(+0.00%)
Jul 13, 2017 0.0500 0.0550 0.0500 0.0500 116,033 +0.00(+0.00%)
Jul 12, 2017 0.0500 0.0500 0.0450 0.0500 160,200 -0.00(-9.09%)
Jul 07, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 06, 2017 0.0550 0.0550 0.0550 0.0550 18,728 +0.00(+0.00%)
Jul 05, 2017 0.0550 0.0550 0.0550 0.0550 13,650 +0.00(+10.00%)
Jul 04, 2017 0.0500 0.0500 0.0500 0.0500 80,275 -0.00(-9.09%)
Jul 03, 2017 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 30, 2017 0.0550 0.0550 0.0550 0.0550 55,729 +0.00(+0.00%)
Jun 28, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 27, 2017 0.0550 0.0550 0.0500 0.0550 292,066 +0.00(+10.00%)
Jun 26, 2017 0.0500 0.0500 0.0500 0.0500 193,000 -0.01(-16.67%)
Jun 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 20, 2017 0.0550 0.0600 0.0550 0.0600 40,000 +0.00(+9.09%)
Jun 19, 2017 0.0500 0.0550 0.0500 0.0550 60,833 -0.00(-8.33%)
Jun 16, 2017 0.0600 0.0600 0.0600 0.0600 99,000 +0.00(+0.00%)
Jun 15, 2017 0.0600 0.0600 0.0600 0.0600 122,000 -0.01(-7.69%)
Jun 07, 2017 0.0650 0.0650 0.0650 105 +0.00(+0.00%)
Jun 06, 2017 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jun 05, 2017 0.0650 0.0650 0.0650 0.0650 28,021 -0.01(-7.14%)
Jun 02, 2017 0.0700 0.0700 0.0700 0.0700 25,108 +0.00(+0.00%)
Jun 01, 2017 0.0700 0.0700 0.0650 0.0700 160,000 +0.00(+0.00%)
May 31, 2017 0.0700 0.0700 0.0700 0.0700 30,016 +0.00(+0.00%)
May 29, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 26, 2017 0.0700 0.0700 0.0700 0.0700 88,016 +0.00(+0.00%)
May 25, 2017 0.0650 0.0700 0.0650 0.0700 22,500 +0.01(+7.69%)
May 23, 2017 0.0650 0.0650 0.0650 2 +0.00(+0.00%)
May 19, 2017 0.0650 0.0650 0.0650 0.0650 35,590 +0.00(+0.00%)
May 18, 2017 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
May 17, 2017 0.0700 0.0700 0.0650 0.0650 17,083 -0.01(-7.14%)
May 16, 2017 0.0650 0.0700 0.0650 0.0700 23,625 +0.01(+7.69%)
May 15, 2017 0.0700 0.0700 0.0650 0.0650 145,500 +0.00(+0.00%)
May 12, 2017 0.0650 0.0650 0.0650 0.0650 109,000 -0.01(-7.14%)
May 11, 2017 0.0700 0.0700 0.0700 0.0700 29,003 +0.01(+16.67%)
May 10, 2017 0.0600 0.0700 0.0600 0.0600 232,333 -0.01(-7.69%)
May 09, 2017 0.0700 0.0700 0.0650 0.0650 25,000 +0.01(+8.33%)
May 08, 2017 0.0700 0.0700 0.0600 0.0600 34,216 -0.01(-7.69%)
May 05, 2017 0.0650 0.0650 0.0650 0.0650 49,000 -0.01(-7.14%)
May 04, 2017 0.0600 0.0700 0.0600 0.0700 36,000 +0.01(+7.69%)
May 02, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 28, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 27, 2017 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Apr 26, 2017 0.0700 0.0700 0.0600 0.0700 16,400 +0.00(+0.00%)
Apr 25, 2017 0.0700 0.0700 0.0700 0.0700 17,006 -0.00(-6.67%)
Apr 24, 2017 0.0750 0.0750 0.0750 0.0750 101,744 +0.00(+7.14%)
Apr 21, 2017 0.0700 0.0750 0.0700 0.0700 79,500 +0.01(+7.69%)
Apr 13, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 12, 2017 0.0750 0.0750 0.0650 0.0650 22,166 -0.01(-7.14%)
Apr 11, 2017 0.0700 0.0700 0.0700 0.0700 41,450 +0.00(+0.00%)
Apr 07, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 06, 2017 0.0650 0.0700 0.0650 0.0700 65,350 +0.00(+0.00%)
Apr 05, 2017 0.0750 0.0750 0.0650 0.0700 109,000 +0.01(+16.67%)
Apr 04, 2017 0.0650 0.0650 0.0600 0.0600 12,000 -0.01(-7.69%)
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.