Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sayona Mining Ltd Ord Shs (OP: DMNXF )

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 (%)
Sep 28, 2018 0.0250 0.0270 0.0230 0.0270 149,200 +0.00(+8.00%)
Sep 27, 2018 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+8.70%)
Sep 26, 2018 0.0230 0.0280 0.0230 0.0230 149,470 +0.00(+4.55%)
Sep 25, 2018 0.0280 0.0280 0.0220 0.0220 58,000 -0.00(-8.33%)
Sep 24, 2018 0.0290 0.0300 0.0221 0.0240 315,500 -0.00(-11.11%)
Sep 21, 2018 0.0250 0.0270 0.0240 0.0270 455,000 +0.00(+8.00%)
Sep 20, 2018 0.0205 0.0270 0.0205 0.0250 135,721 +0.00(+8.70%)
Sep 18, 2018 0.0230 0.0230 0.0230 0 +0.00(+4.07%)
Sep 17, 2018 0.0221 0.0221 0.0221 0.0221 10,000 -0.00(-7.92%)
Sep 14, 2018 0.0210 0.0260 0.0210 0.0240 388,400 -0.00(-5.88%)
Sep 13, 2018 0.0255 0.0290 0.0255 0.0255 189,999 +0.00(+0.00%)
Sep 12, 2018 0.0255 0.0255 0.0255 0.0255 9,999 +0.00(+2.00%)
Sep 11, 2018 0.0270 0.0270 0.0250 0.0250 58,700 -0.00(-13.79%)
Sep 10, 2018 0.0250 0.0300 0.0203 0.0290 90,497 +0.01(+37.44%)
Sep 07, 2018 0.0210 0.0250 0.0210 0.0211 149,700 -0.00(-12.08%)
Sep 06, 2018 0.0251 0.0260 0.0203 0.0240 79,000 -0.00(-4.38%)
Sep 05, 2018 0.0300 0.0300 0.0251 0.0251 21,000 -0.00(-5.28%)
Sep 04, 2018 0.0288 0.0300 0.0250 0.0265 203,387 -0.00(-11.67%)
Aug 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+13.21%)
Aug 30, 2018 0.0270 0.0270 0.0260 0.0265 245,500 -0.00(-8.62%)
Aug 29, 2018 0.0270 0.0290 0.0251 0.0290 285,000 +0.00(+0.00%)
Aug 28, 2018 0.0295 0.0300 0.0290 0.0290 88,500 -0.00(-3.33%)
Aug 27, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+7.14%)
Aug 24, 2018 0.0280 0.0280 0.0280 0.0280 12,200 -0.00(-6.67%)
Aug 23, 2018 0.0300 0.0300 0.0300 0.0300 20,000 -0.00(-11.76%)
Aug 22, 2018 0.0250 0.0340 0.0250 0.0340 28,000 +0.01(+30.77%)
Aug 21, 2018 0.0260 0.0260 0.0260 0.0260 55,500 +0.00(+0.00%)
Aug 20, 2018 0.0350 0.0350 0.0260 0.0260 17,500 -0.01(-22.39%)
Aug 17, 2018 0.0250 0.0335 0.0250 0.0335 12,500 +0.01(+19.64%)
Aug 16, 2018 0.0300 0.0300 0.0250 0.0280 21,500 +0.00(+0.00%)
Aug 15, 2018 0.0280 0.0300 0.0250 0.0280 140,997 -0.00(-6.67%)
Aug 14, 2018 0.0290 0.0300 0.0280 0.0300 15,000 +0.00(+0.00%)
Aug 13, 2018 0.0280 0.0300 0.0280 0.0300 35,000 -0.01(-14.29%)
Aug 09, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 08, 2018 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Aug 07, 2018 0.0350 0.0350 0.0280 0.0350 499,112 +0.01(+29.63%)
Aug 03, 2018 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
Aug 02, 2018 0.0250 0.0250 0.0250 0.0250 23,811 -0.01(-28.57%)
Aug 01, 2018 0.0350 0.0350 0.0350 0.0350 162,857 +0.00(+0.00%)
Jul 31, 2018 0.0290 0.0350 0.0250 0.0350 111,256 +0.00(+9.38%)
Jul 30, 2018 0.0350 0.0350 0.0300 0.0320 115,000 -0.01(-15.79%)
Jul 27, 2018 0.0380 0.0380 0.0380 0.0380 1,000 +0.00(+0.00%)
Jul 26, 2018 0.0380 0.0380 0.0380 0.0380 100 +0.00(+8.57%)
Jul 25, 2018 0.0300 0.0350 0.0300 0.0350 342,000 +0.00(+0.00%)
Jul 24, 2018 0.0350 0.0350 0.0300 0.0350 169,125 +0.00(+0.00%)
Jul 23, 2018 0.0350 0.0350 0.0350 0.0350 20,327 +0.00(+0.00%)
Jul 20, 2018 0.0350 0.0350 0.0330 0.0350 152,712 +0.00(+0.00%)
Jul 19, 2018 0.0350 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Jul 18, 2018 0.0340 0.0350 0.0340 0.0350 128,700 +0.00(+0.00%)
Jul 17, 2018 0.0340 0.0380 0.0340 0.0350 140,000 +0.00(+0.00%)
Jul 16, 2018 0.0380 0.0380 0.0250 0.0350 46,000 -0.00(-2.78%)
Jul 13, 2018 0.0360 0.0360 0.0360 0.0360 10,000 +0.00(+5.88%)
Jul 12, 2018 0.0340 0.0350 0.0340 0.0340 790,136 +0.01(+21.43%)
Jul 11, 2018 0.0270 0.0300 0.0270 0.0280 95,000 +0.00(+12.00%)
Jul 10, 2018 0.0270 0.0270 0.0250 0.0250 83,400 -0.00(-7.41%)
Jul 09, 2018 0.0290 0.0290 0.0250 0.0270 124,639 +0.00(+0.00%)
Jul 06, 2018 0.0270 0.0300 0.0270 0.0270 373,500 +0.00(+8.00%)
Jul 05, 2018 0.0187 0.0338 0.0187 0.0250 776,090 +0.00(+16.28%)
Jul 03, 2018 0.0215 0.0215 0.0215 0 -0.00(-14.34%)
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.