Skip to main content
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 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%)
Apr 03, 2017 0.0650 0.0650 0.0600 0.0650 111,000 -0.01(-7.14%)
Mar 31, 2017 0.0650 0.0700 0.0650 0.0700 31,000 -0.00(-6.67%)
Mar 28, 2017 0.0750 0.0750 0.0750 1 +0.00(+0.00%)
Mar 24, 2017 0.0750 0.0750 0.0750 450 +0.01(+15.38%)
Mar 23, 2017 0.0750 0.0750 0.0650 0.0650 65,334 -0.01(-13.33%)
Mar 21, 2017 0.0750 0.0750 0.0750 3 +0.00(+7.14%)
Mar 20, 2017 0.0650 0.0700 0.0650 0.0700 171,000 +0.01(+7.69%)
Mar 17, 2017 0.0650 0.0650 0.0650 0.0650 12,006 -0.01(-7.14%)
Mar 16, 2017 0.0750 0.0750 0.0700 0.0700 44,000 -0.00(-6.67%)
Mar 15, 2017 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Mar 14, 2017 0.0700 0.0750 0.0700 0.0750 46,000 +0.01(+15.38%)
Mar 13, 2017 0.0700 0.0750 0.0650 0.0650 175,009 -0.01(-7.14%)
Mar 09, 2017 0.0700 0.0700 0.0700 416 +0.00(+0.00%)
Mar 08, 2017 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Mar 07, 2017 0.0700 0.0700 0.0700 0.0700 43,000 +0.00(+0.00%)
Mar 02, 2017 0.0700 0.0700 0.0700 133 -0.00(-6.67%)
Mar 01, 2017 0.0650 0.0750 0.0650 0.0750 179,167 +0.01(+15.38%)
Feb 28, 2017 0.0650 0.0650 0.0650 0.0650 9,383 +0.01(+8.33%)
Feb 27, 2017 0.0750 0.0750 0.0600 0.0600 365,139 -0.01(-14.29%)
Feb 24, 2017 0.0700 0.0700 0.0700 0.0700 44,300 +0.00(+0.00%)
Feb 23, 2017 0.0700 0.0700 0.0700 0.0700 64,000 +0.01(+16.67%)
Feb 22, 2017 0.0700 0.0700 0.0600 0.0600 70,000 -0.01(-14.29%)
Feb 21, 2017 0.0700 0.0700 0.0700 0.0700 1,069 +0.00(+0.00%)
Feb 17, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 16, 2017 0.0650 0.0650 0.0600 0.0600 21,003 +0.00(+0.00%)
Feb 15, 2017 0.0600 0.0600 0.0600 0.0600 139,000 -0.01(-7.69%)
Feb 14, 2017 0.0650 0.0650 0.0650 0.0650 850,400 +0.00(+0.00%)
Feb 13, 2017 0.0650 0.0650 0.0650 0.0650 107,098 +0.00(+0.00%)
Feb 10, 2017 0.0650 0.0750 0.0650 0.0650 59,510 -0.01(-7.14%)
Feb 09, 2017 0.0700 0.0700 0.0700 0.0700 177,016 +0.00(+0.00%)
Feb 08, 2017 0.0650 0.0700 0.0650 0.0700 26,000 +0.00(+0.00%)
Feb 07, 2017 0.0700 0.0700 0.0700 0.0700 90,000 +0.00(+0.00%)
Feb 06, 2017 0.0750 0.0750 0.0700 0.0700 60,000 +0.00(+0.00%)
Feb 03, 2017 0.0650 0.0700 0.0650 0.0700 198,000 +0.01(+16.67%)
Feb 01, 2017 0.0600 0.0600 0.0600 83 -0.01(-7.69%)
Jan 30, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 26, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 25, 2017 0.0650 0.0650 0.0650 0.0650 16,003 +0.00(+0.00%)
Jan 24, 2017 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Jan 23, 2017 0.0650 0.0650 0.0650 0.0650 63,000 -0.01(-7.14%)
Jan 20, 2017 0.0650 0.0700 0.0650 0.0700 59,000 +0.01(+7.69%)
Jan 18, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 17, 2017 0.0750 0.0750 0.0700 0.0700 139,500 +0.00(+0.00%)
Jan 16, 2017 0.0750 0.0750 0.0700 0.0700 153,200 -0.00(-6.67%)
Jan 13, 2017 0.0700 0.0750 0.0700 0.0750 52,000 +0.00(+0.00%)
Jan 12, 2017 0.0700 0.0750 0.0700 0.0750 36,200 +0.00(+7.14%)
Jan 11, 2017 0.0650 0.0750 0.0650 0.0700 193,025 +0.00(+0.00%)
Jan 10, 2017 0.0700 0.0750 0.0700 0.0700 90,261 +0.00(+0.00%)
Jan 09, 2017 0.0700 0.0750 0.0700 0.0700 198,000 +0.00(+0.00%)
Jan 06, 2017 0.0700 0.0700 0.0650 0.0700 237,033 +0.00(+0.00%)
Jan 05, 2017 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Jan 04, 2017 0.0650 0.0750 0.0650 0.0700 509,700 +0.01(+7.69%)
Jan 03, 2017 0.0650 0.0650 0.0650 0.0650 8,425 +0.00(+0.00%)
Dec 30, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 29, 2016 0.0600 0.0650 0.0550 0.0550 358,228 +0.00(+0.00%)
Dec 28, 2016 0.0450 0.0550 0.0450 0.0550 213,057 +0.00(+10.00%)
Dec 23, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 22, 2016 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Dec 21, 2016 0.0500 0.0500 0.0500 0.0500 61,456 +0.00(+0.00%)
Dec 20, 2016 0.0500 0.0550 0.0500 0.0500 170,000 +0.01(+11.11%)
Dec 19, 2016 0.0450 0.0450 0.0450 0.0450 205,000 +0.00(+12.50%)
Dec 16, 2016 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 15, 2016 0.0400 0.0400 0.0400 0.0400 43,000 +0.00(+0.00%)
Dec 14, 2016 0.0450 0.0450 0.0400 0.0400 22,018 -0.00(-11.11%)
Dec 13, 2016 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Dec 08, 2016 0.0450 0.0450 0.0450 2 +0.00(+0.00%)
Dec 07, 2016 0.0450 0.0450 0.0400 0.0450 181,003 +0.00(+0.00%)
Dec 06, 2016 0.0500 0.0500 0.0400 0.0450 236,001 +0.00(+0.00%)
Dec 05, 2016 0.0550 0.0550 0.0450 0.0450 198,333 -0.01(-18.18%)
Dec 02, 2016 0.0550 0.0550 0.0550 0.0550 6,658 +0.00(+0.00%)
Dec 01, 2016 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Nov 30, 2016 0.0550 0.0550 0.0550 0.0550 2,916 -0.01(-15.38%)
Nov 29, 2016 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+18.18%)
Nov 28, 2016 0.0550 0.0550 0.0550 0.0550 2,691 +0.00(+0.00%)
Nov 25, 2016 0.0550 0.0550 0.0550 0.0550 34,616 +0.00(+10.00%)
Nov 23, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 22, 2016 0.0600 0.0600 0.0600 0.0600 10,166 +0.00(+0.00%)
Nov 21, 2016 0.0600 0.0600 0.0600 0.0600 38,162 +0.00(+9.09%)
Nov 17, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 16, 2016 0.0600 0.0600 0.0400 0.0500 170,698 -0.01(-23.08%)
Nov 15, 2016 0.0600 0.0650 0.0600 0.0650 14,000 +0.01(+18.18%)
Nov 14, 2016 0.0550 0.0550 0.0550 0.0550 10,000 -0.02(-21.43%)
Nov 11, 2016 0.0650 0.0700 0.0650 0.0700 28,000 +0.00(+0.00%)
Nov 10, 2016 0.0600 0.0700 0.0600 0.0700 42,214 +0.02(+27.27%)
Nov 09, 2016 0.0650 0.0650 0.0550 0.0550 48,000 -0.02(-21.43%)
Nov 08, 2016 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Nov 04, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 03, 2016 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Nov 01, 2016 0.0700 0.0700 0.0700 1 -0.00(-6.67%)
Oct 31, 2016 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+0.00%)
Oct 27, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 26, 2016 0.0750 0.0750 0.0700 0.0700 14,241 -0.01(-12.50%)
Oct 25, 2016 0.0800 0.0900 0.0800 0.0800 115,500 +0.00(+0.00%)
Oct 24, 2016 0.0750 0.0800 0.0750 0.0800 13,000 +0.01(+14.29%)
Oct 21, 2016 0.0750 0.0750 0.0700 0.0700 41,000 +0.00(+0.00%)
Oct 20, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 18, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 17, 2016 0.0700 0.0700 0.0700 0.0700 11,733 +0.00(+0.00%)
Oct 14, 2016 0.0700 0.0700 0.0700 0.0700 72,775 -0.01(-12.50%)
Oct 13, 2016 0.0750 0.0850 0.0750 0.0800 32,000 +0.00(+0.00%)
Oct 12, 2016 0.0800 0.0900 0.0800 0.0800 76,333 -0.01(-5.88%)
Oct 11, 2016 0.0650 0.0950 0.0650 0.0850 819,020 +0.02(+30.77%)
Oct 07, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 06, 2016 0.0750 0.0750 0.0700 0.0700 51,000 +0.00(+0.00%)
Oct 05, 2016 0.0750 0.0750 0.0650 0.0700 187,000 +0.00(+0.00%)
Oct 04, 2016 0.0700 0.0750 0.0600 0.0700 304,167 +0.00(+0.00%)
Oct 03, 2016 0.0700 0.0700 0.0700 0.0700 115,500 +0.00(+0.00%)
Sep 30, 2016 0.0700 0.0800 0.0700 0.0700 160,500 +0.00(+0.00%)
Sep 29, 2016 0.0700 0.0700 0.0650 0.0700 223,000 +0.00(+0.00%)
Sep 28, 2016 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Sep 27, 2016 0.0650 0.0700 0.0650 0.0700 96,000 +0.01(+16.67%)
Sep 26, 2016 0.0650 0.0650 0.0600 0.0600 87,700 -0.01(-7.69%)
Sep 23, 2016 0.0650 0.0700 0.0650 0.0650 95,000 +0.00(+0.00%)
Sep 22, 2016 0.0650 0.0650 0.0650 0.0650 109,000 -0.01(-13.33%)
Sep 21, 2016 0.0700 0.0750 0.0700 0.0750 115,000 +0.01(+25.00%)
Sep 16, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 15, 2016 0.0600 0.0600 0.0550 0.0550 302,000 -0.00(-8.33%)
Sep 14, 2016 0.0650 0.0650 0.0600 0.0600 359,572 +0.00(+0.00%)
Sep 13, 2016 0.0650 0.0650 0.0550 0.0600 268,733 -0.01(-7.69%)
Sep 12, 2016 0.0700 0.0700 0.0650 0.0650 56,666 +0.00(+0.00%)
Sep 09, 2016 0.0650 0.0650 0.0650 0.0650 115,179 -0.01(-7.14%)
Sep 08, 2016 0.0700 0.0700 0.0650 0.0700 157,860 +0.00(+0.00%)
Sep 07, 2016 0.0750 0.0750 0.0650 0.0700 149,820 -0.00(-6.67%)
Sep 06, 2016 0.0750 0.0750 0.0700 0.0750 501,870 +0.00(+0.00%)
Sep 02, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 01, 2016 0.0750 0.0850 0.0750 0.0750 226,800 +0.00(+0.00%)
Aug 31, 2016 0.0750 0.0800 0.0750 0.0750 254,517 +0.00(+0.00%)
Aug 30, 2016 0.0800 0.0800 0.0750 0.0750 103,800 -0.01(-6.25%)
Aug 29, 2016 0.0900 0.0900 0.0800 0.0800 378,650 -0.01(-5.88%)
Aug 26, 2016 0.0850 0.0900 0.0800 0.0850 135,000 +0.00(+0.00%)
Aug 25, 2016 0.0850 0.0900 0.0750 0.0850 618,106 +0.00(+0.00%)
Aug 24, 2016 0.1000 0.1050 0.0850 0.0850 999,999 -0.02(-19.05%)
Aug 23, 2016 0.0600 0.1350 0.0600 0.1050 5,781,234 +0.04(+75.00%)
Aug 22, 2016 0.0550 0.0650 0.0550 0.0600 356,055 +0.01(+20.00%)
Aug 19, 2016 0.0500 0.0500 0.0500 0.0500 266,001 -0.01(-16.67%)
Aug 18, 2016 0.0550 0.0600 0.0550 0.0600 23,600 +0.00(+9.09%)
Aug 15, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 12, 2016 0.0550 0.0550 0.0550 0.0550 59,003 +0.00(+10.00%)
Aug 11, 2016 0.0500 0.0500 0.0500 0.0500 79,583 +0.01(+11.11%)
Aug 10, 2016 0.0550 0.0550 0.0450 0.0450 74,666 -0.01(-25.00%)
Aug 09, 2016 0.0450 0.0650 0.0450 0.0600 661,026 +0.01(+20.00%)
Aug 08, 2016 0.0450 0.0500 0.0450 0.0500 14,000 +0.01(+11.11%)
Aug 05, 2016 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Aug 04, 2016 0.0350 0.0450 0.0350 0.0450 144,000 +0.00(+12.50%)
Aug 03, 2016 0.0400 0.0400 0.0400 0.0400 200,000 +0.00(+0.00%)
Aug 02, 2016 0.0400 0.0400 0.0400 0.0400 55,000 -0.00(-11.11%)
Jul 29, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 28, 2016 0.0400 0.0450 0.0400 0.0450 91,000 +0.00(+12.50%)
Jul 27, 2016 0.0350 0.0400 0.0350 0.0400 40,000 +0.00(+14.29%)
Jul 26, 2016 0.0350 0.0350 0.0350 0.0350 15,018 +0.00(+0.00%)
Jul 25, 2016 0.0350 0.0350 0.0350 0.0350 95,000 +0.00(+0.00%)
Jul 22, 2016 0.0300 0.0350 0.0300 0.0350 4,666 +0.00(+0.00%)
Jul 19, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 18, 2016 0.0350 0.0350 0.0350 0.0350 141,000 +0.00(+0.00%)
Jul 15, 2016 0.0400 0.0400 0.0350 0.0350 17,000 -0.00(-12.50%)
Jul 11, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 08, 2016 0.0300 0.0400 0.0300 0.0400 320,400 +0.01(+60.00%)
Jul 05, 2016 0.0250 0.0250 0.0250 0.0250 11,167 -0.00(-16.67%)
Jun 29, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 28, 2016 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Jun 27, 2016 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Jun 24, 2016 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jun 21, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 20, 2016 0.0300 0.0300 0.0300 0.0300 171,000 +0.00(+0.00%)
Jun 17, 2016 0.0300 0.0350 0.0300 0.0300 149,842 +0.00(+0.00%)
Jun 16, 2016 0.0300 0.0300 0.0250 0.0300 132,000 +0.00(+0.00%)
Jun 15, 2016 0.0300 0.0300 0.0300 0.0300 102,500 +0.00(+0.00%)
Jun 14, 2016 0.0350 0.0350 0.0300 0.0300 606,000 -0.01(-14.29%)
Jun 13, 2016 0.0250 0.0500 0.0250 0.0350 3,184,273 +0.02(+75.00%)
Jun 10, 2016 0.0200 0.0200 0.0200 0.0200 37,000 -0.01(-20.00%)
Jun 08, 2016 0.0250 0.0250 0.0250 483 +0.00(+0.00%)
Jun 03, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 02, 2016 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Jun 01, 2016 0.0250 0.0250 0.0250 0.0250 67,332 +0.01(+25.00%)
May 31, 2016 0.0200 0.0250 0.0200 0.0200 837,400 +0.01(+33.33%)
May 27, 2016 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
May 13, 2016 0.0150 0.0150 0.0150 167 -0.01(-25.00%)
May 12, 2016 0.0200 0.0200 0.0200 0.0200 367,000 +0.00(+0.00%)
May 11, 2016 0.0200 0.0200 0.0200 0.0200 31,500 +0.00(+0.00%)
May 10, 2016 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
May 05, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 04, 2016 0.0200 0.0200 0.0200 0.0200 70,150 +0.00(+0.00%)
May 03, 2016 0.0200 0.0200 0.0200 0.0200 230,017 +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.