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, 2019 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
May 28, 2019 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
May 24, 2019 0.0090 0.0090 0.0090 0.0090 25,000 +0.00(+12.50%)
May 23, 2019 0.0085 0.0085 0.0080 0.0080 186,000 -0.00(-5.88%)
May 22, 2019 0.0085 0.0085 0.0085 0.0085 188,440 -0.00(-3.41%)
May 21, 2019 0.0090 0.0090 0.0088 0.0088 95,000 -0.00(-2.22%)
May 20, 2019 0.0100 0.0100 0.0090 0.0090 196,774 -0.00(-10.00%)
May 17, 2019 0.0130 0.0130 0.0100 0.0100 17,700 +0.00(+0.00%)
May 16, 2019 0.0100 0.0100 0.0100 0.0100 6,000 +0.00(+0.00%)
May 15, 2019 0.0100 0.0100 0.0100 0.0100 99,200 -0.00(-7.41%)
May 14, 2019 0.0108 0.0108 0.0108 0.0108 16,667 -0.00(-1.82%)
May 13, 2019 0.0110 0.0110 0.0110 0.0110 83,333 +0.00(+0.00%)
May 10, 2019 0.0110 0.0110 0.0110 0.0110 21,700 +0.00(+0.00%)
May 09, 2019 0.0110 0.0110 0.0110 0.0110 220,000 -0.00(-6.78%)
May 07, 2019 0.0118 0.0118 0.0118 0 -0.00(-6.35%)
May 06, 2019 0.0126 0.0126 0.0126 0.0126 33,000 +0.00(+6.78%)
May 03, 2019 0.0105 0.0118 0.0102 0.0118 234,900 +0.00(+31.11%)
May 02, 2019 0.0100 0.0100 0.0090 0.0090 111,500 +0.00(+0.00%)
May 01, 2019 0.0100 0.0100 0.0090 0.0090 46,000 -0.00(-10.00%)
Apr 30, 2019 0.0100 0.0110 0.0090 0.0100 117,000 -0.00(-9.09%)
Apr 29, 2019 0.0110 0.0110 0.0100 0.0110 491,941 -0.00(-15.38%)
Apr 26, 2019 0.0112 0.0130 0.0112 0.0130 207,300 +0.00(+17.12%)
Apr 25, 2019 0.0115 0.0115 0.0111 0.0111 19,996 -0.00(-7.50%)
Apr 23, 2019 0.0120 0.0120 0.0120 0 +0.00(+8.11%)
Apr 18, 2019 0.0111 0.0111 0.0111 0.0111 63,000 +0.00(+0.00%)
Apr 17, 2019 0.0111 0.0111 0.0111 0.0111 492,000 -0.00(-14.62%)
Apr 16, 2019 0.0130 0.0130 0.0130 0.0130 50,000 +0.00(+0.00%)
Apr 15, 2019 0.0120 0.0130 0.0111 0.0130 345,775 +0.00(+13.04%)
Apr 12, 2019 0.0115 0.0115 0.0115 0.0115 50,000 +0.00(+0.00%)
Apr 11, 2019 0.0111 0.0115 0.0111 0.0115 34,100 +0.00(+3.60%)
Apr 09, 2019 0.0111 0.0111 0.0111 0 -0.00(-14.62%)
Apr 08, 2019 0.0130 0.0130 0.0130 0.0130 356,307 +0.00(+18.18%)
Apr 05, 2019 0.0110 0.0110 0.0110 0.0110 50,000 +0.00(+7.84%)
Apr 04, 2019 0.0130 0.0131 0.0102 0.0102 53,000 -0.00(-21.54%)
Apr 03, 2019 0.0129 0.0130 0.0129 0.0130 360,000 +0.00(+30.00%)
Apr 02, 2019 0.0129 0.0129 0.0100 0.0100 15,999 -0.00(-9.09%)
Apr 01, 2019 0.0110 0.0110 0.0110 0.0110 78,000 -0.00(-20.86%)
Mar 29, 2019 0.0139 0.0139 0.0139 0.0139 295,600 +0.00(+26.36%)
Mar 28, 2019 0.0149 0.0149 0.0110 0.0110 249,419 -0.00(-15.38%)
Mar 27, 2019 0.0100 0.0130 0.0100 0.0130 118,600 +0.00(+18.18%)
Mar 26, 2019 0.0111 0.0120 0.0110 0.0110 64,000 -0.00(-14.06%)
Mar 25, 2019 0.0120 0.0128 0.0110 0.0128 380,531 +0.00(+0.00%)
Mar 22, 2019 0.0120 0.0128 0.0120 0.0128 267,100 -0.00(-5.88%)
Mar 20, 2019 0.0136 0.0136 0.0136 0 +0.00(+0.74%)
Mar 18, 2019 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Mar 15, 2019 0.0135 0.0135 0.0135 0.0135 100,000 +0.00(+0.00%)
Mar 14, 2019 0.0135 0.0135 0.0135 0.0135 10,000 -0.00(-3.57%)
Mar 13, 2019 0.0140 0.0140 0.0140 0.0140 31,500 +0.00(+7.69%)
Mar 12, 2019 0.0130 0.0130 0.0120 0.0130 432,500 -0.00(-3.70%)
Mar 11, 2019 0.0140 0.0140 0.0135 0.0135 30,000 -0.00(-9.40%)
Mar 08, 2019 0.0150 0.0150 0.0149 0.0149 156,900 +0.00(+2.76%)
Mar 07, 2019 0.0150 0.0150 0.0145 0.0145 430,100 -0.00(-9.37%)
Mar 06, 2019 0.0195 0.0195 0.0160 0.0160 187,500 -0.00(-18.37%)
Mar 05, 2019 0.0196 0.0196 0.0196 0.0196 21,000 +0.00(+0.00%)
Mar 04, 2019 0.0160 0.0196 0.0160 0.0196 17,906 +0.00(+3.16%)
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.