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 (%)
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%)
May 02, 2016 0.0200 0.0200 0.0200 0.0200 44,000 +0.00(+0.00%)
Apr 29, 2016 0.0200 0.0200 0.0150 0.0200 96,192 +0.00(+0.00%)
Apr 28, 2016 0.0200 0.0200 0.0200 0.0200 147,000 -0.01(-20.00%)
Apr 20, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 19, 2016 0.0200 0.0250 0.0200 0.0200 24,149 +0.01(+33.33%)
Apr 14, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 13, 2016 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Apr 11, 2016 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Apr 08, 2016 0.0250 0.0250 0.0250 0.0250 4,682 +0.01(+25.00%)
Apr 04, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 30, 2016 0.0200 0.0200 0.0200 25 +0.00(+0.00%)
Mar 29, 2016 0.0200 0.0200 0.0200 0.0200 1,916 +0.00(+0.00%)
Mar 24, 2016 0.0200 0.0200 0.0200 333 +0.00(+0.00%)
Mar 22, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 21, 2016 0.0250 0.0250 0.0250 0.0250 73,000 +0.00(+0.00%)
Mar 17, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 11, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 10, 2016 0.0200 0.0200 0.0200 0.0200 18,000 +0.00(+0.00%)
Mar 09, 2016 0.0200 0.0200 0.0200 0.0200 10,006 +0.00(+0.00%)
Mar 08, 2016 0.0200 0.0200 0.0200 0.0200 1,341 +0.00(+0.00%)
Mar 07, 2016 0.0200 0.0200 0.0200 0.0200 14,000 +0.00(+0.00%)
Mar 04, 2016 0.0200 0.0200 0.0200 0.0200 502,000 +0.01(+33.33%)
Mar 02, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 29, 2016 0.0150 0.0150 0.0150 717 +0.00(+0.00%)
Feb 26, 2016 0.0200 0.0200 0.0150 0.0150 11,975 +0.00(+0.00%)
Feb 23, 2016 0.0150 0.0150 0.0150 5 +0.00(+0.00%)
Feb 18, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 16, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 12, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 09, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 08, 2016 0.0200 0.0200 0.0200 0.0200 33,000 +0.00(+0.00%)
Feb 04, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 02, 2016 0.0150 0.0150 0.0150 36 +0.00(+0.00%)
Jan 29, 2016 0.0150 0.0150 0.0150 166 +0.00(+0.00%)
Jan 28, 2016 0.0150 0.0150 0.0150 0.0150 6,667 +0.00(+0.00%)
Jan 26, 2016 0.0150 0.0150 0.0150 17 +0.00(+0.00%)
Jan 25, 2016 0.0150 0.0150 0.0150 0.0150 1,774 +0.00(+0.00%)
Jan 20, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 19, 2016 0.0150 0.0150 0.0150 0.0150 5,167 +0.00(+0.00%)
Jan 15, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 13, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 06, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 05, 2016 0.0150 0.0150 0.0150 0.0150 343,000 +0.00(+50.00%)
Dec 31, 2015 0.0100 0.0100 0.0100 6 -0.00(-33.33%)
Dec 29, 2015 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 23, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 22, 2015 0.0100 0.0100 0.0100 0.0100 2,550 +0.00(+0.00%)
Dec 21, 2015 0.0100 0.0100 0.0100 0.0100 1,833 +0.00(+0.00%)
Dec 17, 2015 0.0100 0.0100 0.0100 250 -0.00(-33.33%)
Dec 16, 2015 0.0150 0.0150 0.0150 0.0150 150,000 +0.00(+0.00%)
Dec 14, 2015 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 10, 2015 0.0200 0.0200 0.0200 8 +0.00(+0.00%)
Dec 08, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 03, 2015 0.0150 0.0150 0.0150 166 -0.01(-40.00%)
Dec 02, 2015 0.0250 0.0250 0.0250 0.0250 16,083 +0.01(+25.00%)
Nov 30, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 26, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 20, 2015 0.0200 0.0200 0.0150 0.0200 127,983 +0.01(+33.33%)
Nov 19, 2015 0.0150 0.0150 0.0150 0.0150 5,172 +0.00(+0.00%)
Nov 18, 2015 0.0150 0.0150 0.0150 0.0150 1,166 +0.00(+0.00%)
Nov 17, 2015 0.0200 0.0200 0.0150 0.0150 770,138 -0.01(-25.00%)
Nov 16, 2015 0.0200 0.0200 0.0200 0.0200 44,600 +0.00(+0.00%)
Nov 13, 2015 0.0200 0.0200 0.0150 0.0200 161,335 +0.00(+0.00%)
Nov 12, 2015 0.0250 0.0250 0.0200 0.0200 0 +0.00(+0.00%)
Nov 06, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 05, 2015 0.0250 0.0250 0.0250 0.0250 6,500 +0.01(+25.00%)
Nov 03, 2015 0.0200 0.0200 0.0200 1 -0.01(-20.00%)
Nov 02, 2015 0.0200 0.0250 0.0200 0.0250 28,138 +0.00(+0.00%)
Oct 28, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 16, 2015 0.0250 0.0250 0.0250 25 +0.00(+0.00%)
Oct 13, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 08, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 06, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 02, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 24, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 21, 2015 0.0300 0.0300 0.0300 1 +0.00(+0.00%)
Sep 16, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 11, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 10, 2015 0.0250 0.0300 0.0250 0.0300 265,500 +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.