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 (%)
Apr 29, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 23, 2019 0.0350 0.0350 0.0350 0.0350 95,000 +0.00(+0.00%)
Apr 22, 2019 0.0350 0.0400 0.0350 0.0350 177,000 -0.00(-12.50%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2019 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+0.00%)
Apr 16, 2019 0.0400 0.0400 0.0400 0.0400 85,000 -0.00(-11.11%)
Apr 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 11, 2019 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Apr 10, 2019 0.0400 0.0450 0.0400 0.0450 96,000 -0.01(-10.00%)
Apr 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 02, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 29, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 27, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 25, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 22, 2019 0.0450 0.0450 0.0450 0.0450 25,222 +0.00(+0.00%)
Mar 21, 2019 0.0500 0.0500 0.0450 0.0450 59,000 -0.01(-10.00%)
Mar 20, 2019 0.0500 0.0500 0.0500 1 +0.00(+0.00%)
Mar 19, 2019 0.0450 0.0500 0.0450 0.0500 26,166 +0.01(+11.11%)
Mar 18, 2019 0.0450 0.0450 0.0450 0.0450 137,050 +0.00(+0.00%)
Mar 15, 2019 0.0450 0.0450 0.0450 0.0450 8,500 +0.00(+0.00%)
Mar 14, 2019 0.0500 0.0500 0.0450 0.0450 246,073 -0.01(-10.00%)
Mar 13, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Mar 12, 2019 0.0450 0.0450 0.0450 0.0450 8,002 +0.00(+0.00%)
Mar 11, 2019 0.0500 0.0500 0.0450 0.0450 89,600 +0.00(+0.00%)
Mar 08, 2019 0.0500 0.0500 0.0450 0.0450 546,000 -0.01(-10.00%)
Mar 07, 2019 0.0500 0.0500 0.0500 0.0500 120,000 -0.00(-9.09%)
Mar 06, 2019 0.0550 0.0550 0.0500 0.0550 245,000 +0.00(+10.00%)
Mar 05, 2019 0.0500 0.0500 0.0500 0.0500 1,083 -0.01(-16.67%)
Feb 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 26, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 25, 2019 0.0550 0.0550 0.0550 0.0550 27,000 +0.00(+0.00%)
Feb 22, 2019 0.0550 0.0550 0.0550 0.0550 134,069 +0.00(+10.00%)
Feb 21, 2019 0.0500 0.0500 0.0500 0.0500 352,333 -0.00(-9.09%)
Feb 20, 2019 0.0550 0.0550 0.0550 0.0550 12,000 -0.00(-8.33%)
Feb 19, 2019 0.0550 0.0600 0.0550 0.0600 206,000 +0.00(+9.09%)
Feb 15, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 14, 2019 0.0550 0.0600 0.0500 0.0500 125,000 +0.00(+0.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 11, 2019 0.0550 0.0550 0.0500 0.0500 50,000 +0.00(+0.00%)
Feb 08, 2019 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Feb 07, 2019 0.0550 0.0550 0.0500 0.0500 397,000 +0.00(+0.00%)
Feb 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 04, 2019 0.0550 0.0550 0.0500 0.0500 319,500 +0.00(+0.00%)
Feb 01, 2019 0.0500 0.0500 0.0500 0.0500 125,000 +0.00(+0.00%)
Jan 31, 2019 0.0500 0.0500 0.0500 0.0500 134,000 +0.00(+0.00%)
Jan 30, 2019 0.0500 0.0550 0.0500 0.0500 105,108 +0.00(+0.00%)
Jan 29, 2019 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jan 25, 2019 0.0500 0.0500 0.0500 0.0500 215,000 +0.00(+0.00%)
Jan 24, 2019 0.0500 0.0500 0.0500 0.0500 352,600 +0.00(+0.00%)
Jan 23, 2019 0.0500 0.0500 0.0450 0.0500 696,000 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0.0500 362,000 +0.00(+0.00%)
Jan 21, 2019 0.0500 0.0500 0.0500 0.0500 120,583 +0.00(+0.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 0.0500 207,000 +0.00(+0.00%)
Jan 17, 2019 0.0450 0.0500 0.0450 0.0500 262,033 +0.00(+0.00%)
Jan 16, 2019 0.0500 0.0500 0.0450 0.0500 129,000 +0.00(+0.00%)
Jan 15, 2019 0.0500 0.0500 0.0450 0.0500 37,201 +0.00(+0.00%)
Jan 14, 2019 0.0500 0.0500 0.0500 0.0500 21,000 +0.01(+11.11%)
Jan 11, 2019 0.0450 0.0450 0.0450 0.0450 101,000 -0.01(-10.00%)
Jan 10, 2019 0.0400 0.0500 0.0400 0.0500 42,000 +0.00(+0.00%)
Jan 09, 2019 0.0450 0.0500 0.0450 0.0500 181,550 +0.01(+11.11%)
Jan 07, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 04, 2019 0.0400 0.0450 0.0350 0.0450 172,998 +0.00(+12.50%)
Jan 03, 2019 0.0400 0.0400 0.0400 0.0400 60,750 +0.00(+0.00%)
Jan 02, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0350 0.0400 44,415 +0.00(+14.29%)
Dec 27, 2018 0.0300 0.0350 0.0250 0.0350 192,633 +0.01(+16.67%)
Dec 24, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 21, 2018 0.0350 0.0350 0.0300 0.0350 502,375 +0.01(+16.67%)
Dec 20, 2018 0.0350 0.0350 0.0300 0.0300 54,519 -0.01(-14.29%)
Dec 19, 2018 0.0350 0.0350 0.0350 0.0350 198,750 +0.00(+0.00%)
Dec 18, 2018 0.0350 0.0350 0.0350 0.0350 75,840 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0400 0.0350 0.0350 466,928 -0.00(-12.50%)
Dec 14, 2018 0.0400 0.0400 0.0400 0.0400 367,000 +0.00(+0.00%)
Dec 13, 2018 0.0350 0.0400 0.0350 0.0400 38,000 +0.00(+0.00%)
Dec 12, 2018 0.0400 0.0400 0.0400 0.0400 34,000 +0.00(+0.00%)
Dec 11, 2018 0.0400 0.0400 0.0400 0.0400 291,733 +0.00(+14.29%)
Dec 10, 2018 0.0350 0.0400 0.0350 0.0350 181,729 -0.00(-12.50%)
Dec 07, 2018 0.0400 0.0400 0.0350 0.0400 546,020 +0.00(+14.29%)
Dec 06, 2018 0.0350 0.0350 0.0350 0.0350 138,500 +0.00(+0.00%)
Dec 05, 2018 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Dec 03, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 30, 2018 0.0400 0.0400 0.0350 0.0400 416,000 +0.00(+0.00%)
Nov 29, 2018 0.0400 0.0400 0.0400 0.0400 168,000 +0.00(+0.00%)
Nov 28, 2018 0.0400 0.0400 0.0400 0.0400 78,250 +0.00(+0.00%)
Nov 27, 2018 0.0400 0.0400 0.0400 0.0400 32,500 +0.00(+0.00%)
Nov 26, 2018 0.0400 0.0400 0.0400 0.0400 79,000 +0.00(+0.00%)
Nov 23, 2018 0.0400 0.0400 0.0400 0.0400 125,500 -0.00(-11.11%)
Nov 21, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 20, 2018 0.0400 0.0400 0.0400 0.0400 358,250 -0.01(-20.00%)
Nov 19, 2018 0.0500 0.0500 0.0500 0.0500 8,600 +0.01(+11.11%)
Nov 16, 2018 0.0450 0.0450 0.0450 0.0450 152,000 -0.01(-10.00%)
Nov 15, 2018 0.0500 0.0550 0.0450 0.0500 361,451 +0.01(+11.11%)
Nov 14, 2018 0.0500 0.0500 0.0400 0.0450 331,733 -0.01(-10.00%)
Nov 13, 2018 0.0500 0.0500 0.0500 0.0500 27,000 +0.01(+11.11%)
Nov 12, 2018 0.0450 0.0450 0.0450 0.0450 133,000 +0.00(+0.00%)
Nov 09, 2018 0.0450 0.0450 0.0450 0.0450 43,000 -0.01(-10.00%)
Nov 08, 2018 0.0450 0.0500 0.0450 0.0500 232,000 +0.01(+11.11%)
Nov 07, 2018 0.0500 0.0500 0.0400 0.0450 530,000 -0.01(-10.00%)
Nov 06, 2018 0.0400 0.0500 0.0400 0.0500 87,439 +0.01(+11.11%)
Nov 05, 2018 0.0450 0.0450 0.0450 0.0450 96,000 +0.00(+0.00%)
Nov 01, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 31, 2018 0.0400 0.0450 0.0400 0.0450 97,200 +0.00(+12.50%)
Oct 30, 2018 0.0450 0.0450 0.0400 0.0400 18,000 +0.00(+0.00%)
Oct 29, 2018 0.0450 0.0450 0.0400 0.0400 310,000 -0.01(-20.00%)
Oct 26, 2018 0.0500 0.0500 0.0500 187 +0.00(+0.00%)
Oct 25, 2018 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Oct 24, 2018 0.0500 0.0550 0.0500 0.0500 115,500 +0.00(+0.00%)
Oct 23, 2018 0.0550 0.0550 0.0500 0.0500 189,000 +0.00(+0.00%)
Oct 22, 2018 0.0500 0.0500 0.0500 0.0500 25,500 -0.00(-9.09%)
Oct 19, 2018 0.0500 0.0550 0.0500 0.0550 5,000 +0.00(+0.00%)
Oct 18, 2018 0.0500 0.0550 0.0500 0.0550 32,000 +0.00(+0.00%)
Oct 17, 2018 0.0500 0.0550 0.0500 0.0550 53,000 +0.00(+0.00%)
Oct 16, 2018 0.0550 0.0550 0.0550 0.0550 54,800 +0.00(+0.00%)
Oct 15, 2018 0.0550 0.0550 0.0500 0.0550 29,500 +0.00(+10.00%)
Oct 12, 2018 0.0500 0.0500 0.0450 0.0500 586,175 -0.00(-9.09%)
Oct 11, 2018 0.0500 0.0550 0.0500 0.0550 254,000 +0.00(+0.00%)
Oct 10, 2018 0.0550 0.0550 0.0550 0.0550 12,000 -0.00(-8.33%)
Oct 09, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 04, 2018 0.0550 0.0600 0.0550 0.0600 252,000 +0.00(+9.09%)
Oct 03, 2018 0.0550 0.0550 0.0550 0.0550 17,000 -0.00(-8.33%)
Oct 02, 2018 0.0600 0.0600 0.0550 0.0600 281,000 -0.01(-7.69%)
Oct 01, 2018 0.0600 0.0650 0.0500 0.0650 296,330 +0.01(+18.18%)
Sep 28, 2018 0.0500 0.0550 0.0500 0.0550 10,300 +0.00(+10.00%)
Sep 27, 2018 0.0500 0.0500 0.0500 0.0500 20,455 -0.01(-16.67%)
Sep 26, 2018 0.0600 0.0600 0.0500 0.0600 34,000 +0.00(+9.09%)
Sep 25, 2018 0.0550 0.0550 0.0550 0.0550 27,235 +0.00(+0.00%)
Sep 24, 2018 0.0450 0.0600 0.0450 0.0550 255,248 +0.00(+0.00%)
Sep 21, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Sep 20, 2018 0.0500 0.0500 0.0500 41 +0.00(+0.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Sep 18, 2018 0.0450 0.0500 0.0450 0.0500 40,015 +0.00(+0.00%)
Sep 17, 2018 0.0500 0.0500 0.0500 0.0500 9,800 +0.00(+0.00%)
Sep 14, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Sep 13, 2018 0.0550 0.0550 0.0500 0.0500 29,800 +0.00(+0.00%)
Sep 12, 2018 0.0450 0.0500 0.0450 0.0500 56,250 +0.00(+0.00%)
Sep 11, 2018 0.0500 0.0500 0.0500 0.0500 55,454 +0.00(+0.00%)
Sep 10, 2018 0.0500 0.0500 0.0450 0.0500 120,000 +0.00(+0.00%)
Sep 07, 2018 0.0500 0.0550 0.0500 0.0500 95,000 +0.00(+0.00%)
Sep 06, 2018 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Sep 05, 2018 0.0500 0.0500 0.0500 0.0500 4,002 -0.00(-9.09%)
Sep 04, 2018 0.0550 0.0550 0.0550 0.0550 10,499 +0.00(+0.00%)
Aug 30, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 29, 2018 0.0500 0.0500 0.0450 0.0500 59,300 +0.00(+0.00%)
Aug 28, 2018 0.0500 0.0500 0.0450 0.0500 73,000 +0.00(+0.00%)
Aug 27, 2018 0.0500 0.0550 0.0450 0.0500 126,800 +0.01(+11.11%)
Aug 24, 2018 0.0450 0.0450 0.0450 0.0450 3,084 -0.01(-10.00%)
Aug 23, 2018 0.0450 0.0500 0.0450 0.0500 110,000 +0.00(+0.00%)
Aug 22, 2018 0.0500 0.0500 0.0500 75 +0.00(+0.00%)
Aug 21, 2018 0.0450 0.0500 0.0450 0.0500 58,000 +0.01(+11.11%)
Aug 20, 2018 0.0450 0.0450 0.0450 0.0450 175,816 +0.00(+12.50%)
Aug 17, 2018 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+0.00%)
Aug 16, 2018 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+0.00%)
Aug 15, 2018 0.0400 0.0450 0.0400 0.0400 72,008 +0.00(+0.00%)
Aug 14, 2018 0.0400 0.0400 0.0350 0.0400 116,500 +0.00(+0.00%)
Aug 08, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 07, 2018 0.0450 0.0450 0.0400 0.0400 22,736 -0.00(-11.11%)
Aug 03, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 26, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jul 23, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 20, 2018 0.0450 0.0450 0.0450 0.0450 26,500 +0.00(+0.00%)
Jul 19, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jul 17, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 13, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 12, 2018 0.0450 0.0450 0.0450 0.0450 33,001 +0.00(+0.00%)
Jul 10, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 06, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 05, 2018 0.0450 0.0450 0.0450 0.0450 98,000 -0.01(-10.00%)
Jul 04, 2018 0.0500 0.0500 0.0500 0.0500 74,000 +0.00(+0.00%)
Jul 03, 2018 0.0450 0.0500 0.0400 0.0500 153,000 +0.01(+25.00%)
Jun 28, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 27, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jun 25, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 19, 2018 0.0450 0.0450 0.0450 13 +0.00(+12.50%)
Jun 18, 2018 0.0450 0.0450 0.0400 0.0400 77,500 +0.00(+0.00%)
Jun 15, 2018 0.0400 0.0400 0.0400 41,152 +0.00(+0.00%)
Jun 12, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 11, 2018 0.0450 0.0450 0.0450 0.0450 20,682 +0.00(+12.50%)
Jun 07, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 06, 2018 0.0450 0.0450 0.0450 0.0450 228,222 +0.00(+0.00%)
Jun 05, 2018 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
May 28, 2018 0.0450 0.0450 0.0450 108 +0.00(+0.00%)
May 25, 2018 0.0500 0.0500 0.0450 0.0450 65,000 -0.01(-10.00%)
May 24, 2018 0.0500 0.0500 0.0500 0.0500 39,000 +0.00(+0.00%)
May 23, 2018 0.0450 0.0500 0.0450 0.0500 360,800 +0.00(+0.00%)
May 22, 2018 0.0500 0.0500 0.0500 0.0500 362,000 -0.00(-9.09%)
May 18, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 15, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 14, 2018 0.0550 0.0550 0.0550 0.0550 85,017 +0.00(+0.00%)
May 11, 2018 0.0550 0.0550 0.0550 0.0550 10,361 +0.00(+0.00%)
May 10, 2018 0.0550 0.0550 0.0550 0.0550 61,733 +0.00(+0.00%)
May 09, 2018 0.0550 0.0550 0.0550 0.0550 19,003 -0.00(-8.33%)
May 08, 2018 0.0550 0.0600 0.0550 0.0600 26,000 +0.00(+9.09%)
May 07, 2018 0.0600 0.0600 0.0550 0.0550 146,500 +0.00(+0.00%)
May 04, 2018 0.0550 0.0550 0.0550 0.0550 22,117 -0.00(-8.33%)
May 03, 2018 0.0550 0.0600 0.0550 0.0600 110,083 +0.00(+0.00%)
May 02, 2018 0.0550 0.0650 0.0550 0.0600 578,000 +0.00(+0.00%)
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.