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 30, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 29, 2020 0.0150 0.0150 0.0150 0.0150 20,083 +0.00(+50.00%)
Apr 28, 2020 0.0100 0.0100 0.0100 3 +0.00(+0.00%)
Apr 24, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Apr 23, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Apr 20, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 15, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Apr 14, 2020 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Apr 13, 2020 0.0100 0.0150 0.0100 0.0150 54,600 +0.00(+0.00%)
Apr 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 07, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 06, 2020 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+50.00%)
Apr 03, 2020 0.0100 0.0100 0.0100 0.0100 83,599 +0.00(+0.00%)
Apr 02, 2020 0.0150 0.0150 0.0100 0.0100 1,865,333 -0.00(-33.33%)
Apr 01, 2020 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Mar 31, 2020 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Mar 30, 2020 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+50.00%)
Mar 27, 2020 0.0100 0.0100 0.0100 0.0100 5,000 -0.00(-33.33%)
Mar 20, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 18, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Mar 17, 2020 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+0.00%)
Mar 16, 2020 0.0100 0.0100 0.0100 0.0100 1,737,775 -0.00(-33.33%)
Mar 13, 2020 0.0150 0.0150 0.0150 0.0150 9,000 +0.00(+0.00%)
Mar 12, 2020 0.0150 0.0150 0.0150 0.0150 333,000 +0.00(+0.00%)
Mar 11, 2020 0.0150 0.0150 0.0150 0.0150 50,000 -0.01(-25.00%)
Mar 10, 2020 0.0200 0.0200 0.0200 0.0200 60,902 +0.00(+0.00%)
Mar 09, 2020 0.0200 0.0200 0.0200 0.0200 33,041 +0.00(+0.00%)
Mar 06, 2020 0.0200 0.0200 0.0200 0.0200 46,000 +0.00(+0.00%)
Mar 04, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 02, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 28, 2020 0.0150 0.0150 0.0150 0.0150 2,000 -0.01(-25.00%)
Feb 26, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 18, 2020 0.0200 0.0200 0.0200 0.0200 85,000 +0.00(+0.00%)
Feb 14, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 13, 2020 0.0200 0.0200 0.0200 0.0200 205,000 +0.00(+0.00%)
Feb 12, 2020 0.0200 0.0200 0.0200 0.0200 314,000 +0.00(+0.00%)
Feb 11, 2020 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Feb 10, 2020 0.0200 0.0200 0.0200 0.0200 140,000 +0.00(+0.00%)
Feb 07, 2020 0.0200 0.0200 0.0200 0.0200 41,010 +0.00(+0.00%)
Feb 04, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 03, 2020 0.0200 0.0200 0.0200 13 +0.00(+0.00%)
Jan 31, 2020 0.0200 0.0200 0.0200 0.0200 63,850 +0.00(+0.00%)
Jan 27, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 23, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 22, 2020 0.0200 0.0200 0.0200 28 +0.00(+0.00%)
Jan 20, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jan 17, 2020 0.0250 0.0250 0.0250 8 +0.00(+0.00%)
Jan 16, 2020 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Jan 13, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 10, 2020 0.0200 0.0200 0.0200 0.0200 125,000 +0.00(+0.00%)
Jan 09, 2020 0.0200 0.0200 0.0200 0.0200 110,000 +0.00(+0.00%)
Jan 08, 2020 0.0200 0.0200 0.0200 0.0200 55,000 -0.01(-20.00%)
Jan 07, 2020 0.0250 0.0250 0.0250 0.0250 220,000 -0.00(-16.67%)
Jan 06, 2020 0.0300 0.0300 0.0300 0.0300 16,166 +0.00(+0.00%)
Jan 03, 2020 0.0300 0.0300 0.0300 0.0300 41,002 +0.00(+20.00%)
Jan 02, 2020 0.0300 0.0300 0.0250 0.0250 11,000 -0.00(-16.67%)
Dec 31, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 23, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 20, 2019 0.0300 0.0300 0.0300 0.0300 335,000 +0.00(+20.00%)
Dec 19, 2019 0.0200 0.0250 0.0200 0.0250 105,166 +0.01(+25.00%)
Dec 18, 2019 0.0200 0.0200 0.0200 0.0200 192,000 +0.01(+100.00%)
Dec 17, 2019 0.0150 0.0150 0.0100 0.0100 6,000 -0.00(-33.33%)
Dec 16, 2019 0.0150 0.0150 0.0150 0.0150 349,000 +0.00(+0.00%)
Dec 13, 2019 0.0200 0.0200 0.0150 0.0150 506,400 +0.00(+0.00%)
Dec 12, 2019 0.0150 0.0150 0.0150 0.0150 1,449,678 -0.01(-25.00%)
Dec 09, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 05, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 03, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 02, 2019 0.0250 0.0250 0.0250 8 +0.00(+0.00%)
Nov 29, 2019 0.0250 0.0250 0.0250 0.0250 29,607 +0.00(+0.00%)
Nov 28, 2019 0.0250 0.0250 0.0250 0.0250 15,000 +0.01(+25.00%)
Nov 22, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 21, 2019 0.0200 0.0200 0.0200 0.0200 528,250 +0.00(+0.00%)
Nov 15, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 12, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 11, 2019 0.0250 0.0250 0.0200 0.0200 300,000 +0.00(+0.00%)
Nov 08, 2019 0.0200 0.0200 0.0150 0.0200 136,989 +0.00(+0.00%)
Nov 07, 2019 0.0250 0.0250 0.0200 0.0200 266,000 +0.00(+0.00%)
Nov 05, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 04, 2019 0.0250 0.0250 0.0250 0.0250 100,000 -0.00(-16.67%)
Nov 01, 2019 0.0300 0.0300 0.0300 0.0300 19,950 +0.00(+0.00%)
Oct 30, 2019 0.0300 0.0300 0.0300 0.0300 19,950 +0.00(+0.00%)
Oct 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 25, 2019 0.0300 0.0300 0.0250 0.0250 65,005 -0.00(-16.67%)
Oct 24, 2019 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Oct 23, 2019 0.0300 0.0300 0.0300 0.0300 35,232 +0.00(+20.00%)
Oct 22, 2019 0.0300 0.0300 0.0250 0.0250 141,000 -0.00(-16.67%)
Oct 21, 2019 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Oct 18, 2019 0.0350 0.0350 0.0350 0.0350 11,000 +0.01(+16.67%)
Oct 17, 2019 0.0250 0.0300 0.0200 0.0300 373,000 +0.00(+20.00%)
Oct 16, 2019 0.0250 0.0250 0.0250 0.0250 25,400 +0.00(+0.00%)
Oct 15, 2019 0.0250 0.0250 0.0250 0.0250 2,900 +0.00(+0.00%)
Oct 09, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 08, 2019 0.0300 0.0300 0.0300 0.0300 10,290 +0.00(+0.00%)
Oct 07, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Oct 04, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 03, 2019 0.0300 0.0300 0.0300 0.0300 49,750 +0.00(+0.00%)
Oct 02, 2019 0.0350 0.0350 0.0300 0.0300 62,350 +0.00(+0.00%)
Sep 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 27, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Sep 26, 2019 0.0250 0.0250 0.0250 0.0250 33,000 -0.00(-16.67%)
Sep 25, 2019 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Sep 23, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 19, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 18, 2019 0.0300 0.0350 0.0300 0.0350 58,246 +0.01(+40.00%)
Sep 16, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 13, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 10, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 09, 2019 0.0350 0.0350 0.0300 0.0300 65,000 +0.00(+0.00%)
Sep 05, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 04, 2019 0.0300 0.0300 0.0300 0.0300 22,000 -0.01(-25.00%)
Sep 03, 2019 0.0350 0.0400 0.0350 0.0400 34,000 +0.00(+14.29%)
Aug 30, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 29, 2019 0.0350 0.0350 0.0300 0.0350 82,000 +0.00(+0.00%)
Aug 28, 2019 0.0300 0.0350 0.0300 0.0350 181,534 +0.01(+16.67%)
Aug 27, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Aug 26, 2019 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Aug 23, 2019 0.0250 0.0300 0.0250 0.0300 342,000 +0.00(+0.00%)
Aug 22, 2019 0.0250 0.0300 0.0250 0.0300 60,000 +0.00(+20.00%)
Aug 21, 2019 0.0250 0.0250 0.0250 0.0250 110,600 +0.00(+0.00%)
Aug 20, 2019 0.0250 0.0250 0.0250 0.0250 19,000 +0.00(+0.00%)
Aug 19, 2019 0.0200 0.0250 0.0200 0.0250 20,000 +0.00(+0.00%)
Aug 16, 2019 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Aug 15, 2019 0.0250 0.0250 0.0250 0.0250 12,209 +0.00(+0.00%)
Aug 14, 2019 0.0250 0.0250 0.0250 0.0250 32,000 +0.00(+0.00%)
Aug 13, 2019 0.0200 0.0250 0.0200 0.0250 30,000 +0.01(+25.00%)
Aug 12, 2019 0.0200 0.0200 0.0200 0.0200 100,000 -0.01(-20.00%)
Aug 08, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 07, 2019 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Aug 06, 2019 0.0250 0.0250 0.0250 0.0250 13,000 -0.00(-16.67%)
Aug 01, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 31, 2019 0.0250 0.0250 0.0250 0.0250 280,000 +0.00(+0.00%)
Jul 30, 2019 0.0250 0.0250 0.0250 0.0250 330,500 -0.00(-16.67%)
Jul 29, 2019 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Jul 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 24, 2019 0.0250 0.0300 0.0250 0.0300 42,850 +0.00(+0.00%)
Jul 19, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 16, 2019 0.0300 0.0300 0.0300 0.0300 2,110 +0.00(+0.00%)
Jul 15, 2019 0.0300 0.0300 0.0300 0.0300 182,999 +0.00(+0.00%)
Jul 12, 2019 0.0300 0.0350 0.0300 0.0300 123,093 +0.00(+0.00%)
Jul 11, 2019 0.0350 0.0350 0.0300 0.0300 78,000 -0.01(-14.29%)
Jul 10, 2019 0.0350 0.0350 0.0350 0.0350 114,000 +0.00(+0.00%)
Jul 09, 2019 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jul 08, 2019 0.0300 0.0350 0.0300 0.0350 78,000 +0.00(+0.00%)
Jul 05, 2019 0.0350 0.0350 0.0350 0.0350 36,666 +0.00(+0.00%)
Jul 04, 2019 0.0350 0.0350 0.0350 0.0350 16,000 +0.00(+0.00%)
Jun 26, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 21, 2019 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jun 20, 2019 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+14.29%)
Jun 19, 2019 0.0350 0.0400 0.0350 0.0350 24,000 -0.00(-12.50%)
Jun 18, 2019 0.0350 0.0400 0.0350 0.0400 152,336 +0.00(+14.29%)
Jun 17, 2019 0.0350 0.0350 0.0350 0.0350 2,020 -0.00(-12.50%)
Jun 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 10, 2019 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
Jun 07, 2019 0.0350 0.0350 0.0350 0.0350 11,250 +0.00(+0.00%)
Jun 05, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 03, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 31, 2019 0.0400 0.0400 0.0300 0.0300 128,500 +0.00(+0.00%)
May 30, 2019 0.0300 0.0300 0.0300 0.0300 1,225 -0.01(-14.29%)
May 28, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 23, 2019 0.0400 0.0400 0.0300 0.0350 252,957 -0.00(-12.50%)
May 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 15, 2019 0.0350 0.0350 0.0350 0.0350 18,000 +0.01(+16.67%)
May 14, 2019 0.0300 0.0300 0.0300 23 +0.00(+0.00%)
May 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 08, 2019 0.0300 0.0300 0.0250 0.0300 45,500 +0.00(+0.00%)
May 07, 2019 0.0300 0.0300 0.0300 0.0300 130,016 -0.01(-14.29%)
May 06, 2019 0.0350 0.0350 0.0350 0.0350 16,000 +0.01(+16.67%)
May 03, 2019 0.0350 0.0350 0.0300 0.0300 236,000 +0.00(+0.00%)
May 02, 2019 0.0350 0.0350 0.0300 0.0300 262,000 -0.01(-14.29%)
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.