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 (%)
May 31, 2018 0.0400 0.0400 0.0350 0.0380 317,524 -0.00(-2.56%)
May 30, 2018 0.0350 0.0390 0.0350 0.0390 104,600 -0.00(-2.50%)
May 29, 2018 0.0320 0.0400 0.0320 0.0400 338,000 +0.01(+25.00%)
May 25, 2018 0.0320 0.0320 0.0320 0 -0.01(-15.79%)
May 24, 2018 0.0320 0.0380 0.0320 0.0380 429,600 -0.00(-5.00%)
May 23, 2018 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+0.00%)
May 22, 2018 0.0360 0.0400 0.0360 0.0400 32,300 +0.00(+11.11%)
May 21, 2018 0.0380 0.0380 0.0360 0.0360 310,300 -0.00(-5.26%)
May 18, 2018 0.0380 0.0380 0.0370 0.0380 241,000 -0.00(-5.00%)
May 17, 2018 0.0400 0.0400 0.0400 0.0400 18,203 -0.00(-4.76%)
May 16, 2018 0.0438 0.0438 0.0380 0.0420 40,211 -0.00(-2.33%)
May 15, 2018 0.0380 0.0440 0.0380 0.0430 139,730 +0.00(+7.50%)
May 14, 2018 0.0390 0.0407 0.0370 0.0400 50,200 -0.00(-4.76%)
May 11, 2018 0.0390 0.0420 0.0380 0.0420 109,500 +0.00(+7.69%)
May 10, 2018 0.0380 0.0390 0.0380 0.0390 345,232 +0.00(+2.63%)
May 09, 2018 0.0390 0.0390 0.0380 0.0380 725,000 -0.00(-5.00%)
May 08, 2018 0.0420 0.0450 0.0400 0.0400 119,725 +0.00(+0.00%)
May 07, 2018 0.0400 0.0400 0.0400 0.0400 115,300 +0.00(+3.90%)
May 04, 2018 0.0391 0.0391 0.0370 0.0385 1,259,867 +0.00(+1.32%)
May 03, 2018 0.0400 0.0400 0.0370 0.0380 93,200 -0.00(-5.00%)
May 02, 2018 0.0420 0.0420 0.0370 0.0400 2,026,024 -0.00(-9.09%)
May 01, 2018 0.0460 0.0460 0.0400 0.0440 184,909 +0.00(+4.76%)
Apr 30, 2018 0.0470 0.0470 0.0420 0.0420 28,100 -0.00(-4.55%)
Apr 27, 2018 0.0450 0.0475 0.0420 0.0440 77,850 -0.00(-5.38%)
Apr 26, 2018 0.0420 0.0465 0.0420 0.0465 89,911 +0.00(+10.71%)
Apr 25, 2018 0.0490 0.0490 0.0420 0.0420 39,800 +0.00(+0.00%)
Apr 24, 2018 0.0420 0.0420 0.0420 0.0420 116,625 +0.00(+0.00%)
Apr 23, 2018 0.0465 0.0465 0.0420 0.0420 51,763 -0.00(-8.70%)
Apr 20, 2018 0.0420 0.0460 0.0420 0.0460 99,200 -0.00(-2.13%)
Apr 19, 2018 0.0470 0.0470 0.0470 0.0470 41,600 -0.00(-2.59%)
Apr 18, 2018 0.0470 0.0500 0.0470 0.0483 22,702 +0.01(+14.88%)
Apr 17, 2018 0.0420 0.0420 0.0420 0.0420 1,000 -0.01(-14.29%)
Apr 16, 2018 0.0495 0.0495 0.0490 0.0490 20,500 +0.00(+0.00%)
Apr 13, 2018 0.0500 0.0500 0.0490 0.0490 82,900 -0.00(-2.00%)
Apr 12, 2018 0.0500 0.0510 0.0420 0.0500 442,226 +0.00(+0.00%)
Apr 11, 2018 0.0420 0.0500 0.0420 0.0500 27,119 +0.01(+11.11%)
Apr 10, 2018 0.0450 0.0450 0.0450 0.0450 95,000 -0.00(-2.17%)
Apr 09, 2018 0.0450 0.0470 0.0420 0.0460 139,114 -0.00(-4.17%)
Apr 06, 2018 0.0480 0.0480 0.0440 0.0480 119,224 +0.00(+4.35%)
Apr 05, 2018 0.0515 0.0515 0.0460 0.0460 38,720 +0.00(+6.98%)
Apr 04, 2018 0.0490 0.0490 0.0430 0.0430 11,000 -0.00(-4.44%)
Apr 03, 2018 0.0420 0.0508 0.0420 0.0450 96,117 -0.00(-6.25%)
Apr 02, 2018 0.0420 0.0510 0.0420 0.0480 152,528 +0.01(+14.29%)
Mar 29, 2018 0.0420 0.0420 0.0420 0 -0.00(-2.33%)
Mar 28, 2018 0.0450 0.0490 0.0420 0.0430 1,052,222 -0.01(-12.24%)
Mar 27, 2018 0.0500 0.0530 0.0490 0.0490 175,253 -0.00(-2.00%)
Mar 26, 2018 0.0461 0.0543 0.0460 0.0500 537,413 +0.00(+0.00%)
Mar 23, 2018 0.0500 0.0510 0.0461 0.0500 143,800 +0.00(+4.17%)
Mar 22, 2018 0.0500 0.0500 0.0460 0.0480 345,561 -0.00(-2.04%)
Mar 21, 2018 0.0530 0.0530 0.0490 0.0490 226,845 -0.00(-3.73%)
Mar 20, 2018 0.0510 0.0530 0.0505 0.0509 83,184 -0.00(-0.20%)
Mar 19, 2018 0.0450 0.0535 0.0450 0.0510 990,318 +0.01(+12.09%)
Mar 16, 2018 0.0510 0.0510 0.0455 0.0455 45,600 +0.00(+1.11%)
Mar 15, 2018 0.0505 0.0505 0.0450 0.0450 192,000 +0.00(+5.88%)
Mar 14, 2018 0.0480 0.0490 0.0420 0.0425 209,642 -0.00(-9.57%)
Mar 13, 2018 0.0480 0.0500 0.0470 0.0470 45,105 -0.00(-6.00%)
Mar 12, 2018 0.0488 0.0510 0.0440 0.0500 69,014 +0.00(+4.17%)
Mar 09, 2018 0.0400 0.0500 0.0320 0.0480 878,373 +0.01(+17.07%)
Mar 08, 2018 0.0444 0.0444 0.0400 0.0410 1,076,519 -0.00(-8.89%)
Mar 07, 2018 0.0470 0.0470 0.0450 0.0450 314,707 -0.00(-2.17%)
Mar 06, 2018 0.0500 0.0520 0.0460 0.0460 475,971 -0.00(-7.07%)
Mar 05, 2018 0.0510 0.0510 0.0490 0.0495 256,525 -0.00(-2.94%)
Mar 02, 2018 0.0510 0.0510 0.0450 0.0510 903,008 -0.00(-1.92%)
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.