Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.0050	0.0050	0.0041	0.0050	95,000	-0.00(-12.28%)
May 28, 2020	0.0050	0.0057	0.0041	0.0057	596,900	+0.00(+16.33%)
May 27, 2020	0.0049	0.0049	0.0049	0.0049	181,208	-0.00(-2.00%)
May 26, 2020	0.0040	0.0050	0.0040	0.0050	210,000	-0.00(-9.09%)
May 22, 2020	0.0053	0.0059	0.0053	0.0055	190,000	-0.00(-1.79%)
May 20, 2020		0.0056	0.0056	0.0056	0	+0.00(+12.00%)
May 19, 2020	0.0049	0.0050	0.0049	0.0050	344,200	-0.00(-16.67%)
May 18, 2020	0.0041	0.0060	0.0041	0.0060	351,000	+0.00(+22.45%)
May 15, 2020	0.0048	0.0049	0.0041	0.0049	539,900	-0.00(-10.91%)
May 14, 2020	0.0050	0.0055	0.0050	0.0055	177,500	+0.00(+22.22%)
May 12, 2020		0.0045	0.0045	0.0045	0	-0.00(-25.00%)
May 11, 2020	0.0040	0.0060	0.0040	0.0060	625,750	+0.00(+13.21%)
May 07, 2020		0.0053	0.0053	0.0053	0	+0.00(+6.00%)
May 06, 2020	0.0045	0.0050	0.0045	0.0050	51,500	-0.00(-16.67%)
May 05, 2020	0.0060	0.0060	0.0050	0.0060	404,800	+0.00(+0.00%)
May 04, 2020	0.0060	0.0060	0.0060	0.0060	100,000	-0.00(-18.92%)
Apr 30, 2020		0.0074	0.0074	0.0074	0	+0.00(+23.33%)
Apr 28, 2020		0.0060	0.0060	0.0060	0	+0.00(+0.00%)
Apr 27, 2020	0.0070	0.0070	0.0060	0.0060	60,000	+0.00(+0.00%)
Apr 24, 2020	0.0060	0.0060	0.0060	0.0060	389,100	-0.00(-6.25%)
Apr 23, 2020	0.0070	0.0070	0.0064	0.0064	51,310	+0.00(+6.67%)
Apr 21, 2020		0.0060	0.0060	0.0060	0	+0.00(+0.00%)
Apr 20, 2020	0.0060	0.0060	0.0060	0.0060	100,800	+0.00(+11.11%)
Apr 17, 2020	0.0075	0.0075	0.0054	0.0054	201,300	-0.00(-28.00%)
Apr 16, 2020	0.0060	0.0075	0.0060	0.0075	63,197	-0.00(-6.25%)
Apr 15, 2020	0.0080	0.0080	0.0080	0.0080	200,000	+0.00(+0.00%)
Apr 14, 2020	0.0080	0.0080	0.0080	0.0080	200,000	+0.00(+0.00%)
Apr 13, 2020	0.0060	0.0080	0.0060	0.0080	140,000	+0.00(+0.00%)
Apr 09, 2020	0.0060	0.0080	0.0060	0.0080	27,100	+0.00(+33.33%)
Apr 08, 2020	0.0060	0.0060	0.0060	0.0060	10,000	+0.00(+0.00%)
Apr 07, 2020	0.0050	0.0060	0.0050	0.0060	82,800	+0.00(+20.00%)
Apr 06, 2020	0.0050	0.0050	0.0040	0.0050	553,000	+0.00(+0.00%)
Apr 03, 2020	0.0050	0.0050	0.0050	0.0050	10,000	+0.00(+0.00%)
Apr 02, 2020	0.0050	0.0089	0.0050	0.0050	118,000	-0.00(-16.67%)
Apr 01, 2020	0.0060	0.0060	0.0060	0.0060	50,000	+0.00(+20.00%)
Mar 30, 2020		0.0050	0.0050	0.0050	0	+0.00(+25.00%)
Mar 27, 2020	0.0050	0.0050	0.0040	0.0040	45,000	-0.00(-55.56%)
Mar 26, 2020	0.0050	0.0090	0.0050	0.0090	118,969	+0.00(+50.00%)
Mar 25, 2020	0.0065	0.0066	0.0060	0.0060	463,800	+0.00(+0.00%)
Mar 23, 2020		0.0060	0.0060	0.0060	0	+0.00(+20.00%)
Mar 20, 2020	0.0050	0.0050	0.0050	0.0050	30,000	-0.00(-44.44%)
Mar 19, 2020	0.0090	0.0090	0.0090	0.0090	58,000	+0.00(+76.47%)
Mar 17, 2020		0.0051	0.0051	0.0051	0	-0.00(-27.14%)
Mar 16, 2020	0.0080	0.0090	0.0060	0.0070	723,296	-0.00(-22.22%)
Mar 12, 2020		0.0090	0.0090	0.0090	0	+0.00(+0.00%)
Mar 10, 2020		0.0090	0.0090	0.0090	0	+0.00(+0.00%)
Mar 09, 2020	0.0090	0.0090	0.0090	0.0090	3,750	+0.00(+12.50%)
Mar 06, 2020	0.0080	0.0080	0.0080	0.0080	100,000	+0.00(+0.00%)
Mar 05, 2020	0.0080	0.0080	0.0080	0.0080	87,000	-0.00(-27.93%)
Mar 04, 2020	0.0111	0.0111	0.0111	0.0111	25,000	+0.00(+11.00%)
Mar 03, 2020	0.0100	0.0100	0.0100	0.0100	40,000	+0.00(+25.00%)
Mar 02, 2020	0.0080	0.0080	0.0080	0.0080	783	-0.00(-19.19%)
Feb 28, 2020	0.0090	0.0099	0.0090	0.0099	372,000	-0.00(-1.98%)
Feb 27, 2020	0.0090	0.0124	0.0070	0.0101	649,394	+0.00(+1.00%)
Feb 21, 2020		0.0100	0.0100	0.0100	0	-0.00(-23.08%)
Feb 20, 2020	0.0130	0.0130	0.0115	0.0130	127,300	+0.00(+0.00%)
Feb 19, 2020	0.0130	0.0130	0.0130	0.0130	107,647	+0.00(+0.00%)
Feb 18, 2020	0.0110	0.0130	0.0110	0.0130	101,500	+0.00(+18.18%)
Feb 14, 2020	0.0120	0.0150	0.0110	0.0110	497,600	-0.00(-15.38%)
Feb 13, 2020	0.0110	0.0130	0.0110	0.0130	245,790	+0.00(+18.18%)
Feb 12, 2020	0.0100	0.0140	0.0100	0.0110	127,173	-0.00(-25.68%)
Feb 11, 2020	0.0148	0.0148	0.0148	0.0148	9,000	-0.00(-7.50%)
Feb 10, 2020	0.0100	0.0160	0.0100	0.0160	135,817	+0.00(+23.08%)
Feb 07, 2020	0.0130	0.0130	0.0130	0.0130	15,000	+0.00(+8.33%)
Feb 06, 2020	0.0160	0.0160	0.0120	0.0120	11,162	-0.00(-20.00%)
Feb 05, 2020	0.0200	0.0200	0.0100	0.0150	620,031	-0.00(-3.23%)
Feb 04, 2020	0.0100	0.0155	0.0100	0.0155	326,350	+0.01(+55.00%)
Feb 03, 2020	0.0100	0.0120	0.0100	0.0100	62,000	-0.00(-22.48%)
Jan 31, 2020	0.0130	0.0130	0.0120	0.0129	275,100	-0.00(-7.86%)
Jan 29, 2020		0.0140	0.0140	0.0140	0	+0.00(+7.69%)
Jan 28, 2020	0.0130	0.0130	0.0130	0.0130	8,400	-0.00(-7.14%)
Jan 27, 2020	0.0140	0.0140	0.0140	0.0140	40,000	+0.00(+7.69%)
Jan 23, 2020		0.0130	0.0130	0.0130	0	+0.00(+0.00%)
Jan 22, 2020	0.0130	0.0160	0.0130	0.0130	571,153	+0.00(+2.36%)
Jan 21, 2020	0.0150	0.0170	0.0127	0.0127	301,210	-0.00(-10.56%)
Jan 17, 2020	0.0140	0.0185	0.0140	0.0142	581,200	+0.00(+1.43%)
Jan 16, 2020	0.0140	0.0140	0.0140	0.0140	10,000	-0.00(-12.50%)
Jan 15, 2020	0.0140	0.0160	0.0131	0.0160	961,800	-0.00(-19.19%)
Jan 14, 2020	0.0140	0.0198	0.0140	0.0198	15,530	-0.00(-7.48%)
Jan 13, 2020	0.0130	0.0215	0.0130	0.0214	358,249	+0.01(+42.67%)
Jan 10, 2020	0.0120	0.0150	0.0120	0.0150	75,300	+0.00(+25.00%)
Jan 09, 2020		0.0120	0.0120	0.0120	1	+0.00(+0.00%)
Jan 07, 2020		0.0120	0.0120	0.0120	0	-0.00(-7.69%)
Jan 06, 2020	0.0130	0.0130	0.0130	0.0130	133,000	+0.00(+18.18%)
Jan 03, 2020	0.0100	0.0130	0.0100	0.0110	241,800	+0.00(+22.22%)
Jan 02, 2020	0.0090	0.0090	0.0080	0.0090	396,662	+0.00(+12.50%)
Dec 31, 2019	0.0070	0.0080	0.0070	0.0080	181,900	-0.00(-4.76%)
Dec 30, 2019	0.0084	0.0084	0.0084	0.0084	76,000	+0.00(+20.00%)
Dec 27, 2019	0.0075	0.0075	0.0070	0.0070	4,000	+0.00(+0.00%)
Dec 26, 2019	0.0080	0.0080	0.0070	0.0070	202,500	-0.00(-12.50%)
Dec 20, 2019		0.0080	0.0080	0.0080	0	+0.00(+0.00%)
Dec 19, 2019	0.0080	0.0080	0.0080	0.0080	74,900	+0.00(+0.00%)
Dec 18, 2019	0.0080	0.0080	0.0080	0.0080	10,000	+0.00(+0.00%)
Dec 17, 2019	0.0075	0.0080	0.0075	0.0080	71,800	+0.00(+0.00%)
Dec 16, 2019	0.0080	0.0080	0.0080	0.0080	24,000	+0.00(+0.00%)
Dec 12, 2019		0.0080	0.0080	0.0080	0	+0.00(+0.00%)
Dec 10, 2019		0.0080	0.0080	0.0080	0	+0.00(+14.29%)
Dec 06, 2019		0.0070	0.0070	0.0070	0	-0.00(-22.22%)
Dec 04, 2019		0.0090	0.0090	0.0090	0	+0.00(+28.57%)
Dec 02, 2019		0.0070	0.0070	0.0070	0	+0.00(+0.00%)
Nov 27, 2019		0.0070	0.0070	0.0070	0	+0.00(+27.27%)
Nov 26, 2019	0.0060	0.0060	0.0055	0.0055	3,906	-0.00(-44.44%)
Nov 25, 2019	0.0070	0.0100	0.0070	0.0099	545,000	+0.00(+30.26%)
Nov 21, 2019		0.0076	0.0076	0.0076	0	-0.00(-5.00%)
Nov 20, 2019	0.0080	0.0080	0.0080	0.0080	20,000	+0.00(+0.00%)
Nov 14, 2019		0.0080	0.0080	0.0080	0	+0.00(+6.67%)
Nov 12, 2019		0.0075	0.0075	0.0075	0	+0.00(+7.14%)
Nov 08, 2019		0.0070	0.0070	0.0070	0	+0.00(+0.00%)
Nov 05, 2019		0.0070	0.0070	0.0070	0	+0.00(+16.67%)
Nov 01, 2019		0.0060	0.0060	0.0060	0	-0.00(-14.29%)
Oct 29, 2019		0.0070	0.0070	0.0070	0	-0.00(-26.32%)
Oct 24, 2019		0.0095	0.0095	0.0095	0	+0.00(+0.00%)
Oct 23, 2019	0.0095	0.0095	0.0095	0.0095	23,800	+0.00(+0.00%)
Oct 21, 2019		0.0095	0.0095	0.0095	0	+0.00(+30.14%)
Oct 16, 2019		0.0073	0.0073	0.0073	0	+0.00(+4.29%)
Oct 15, 2019	0.0070	0.0070	0.0070	0.0070	5,400	+0.00(+0.00%)
Oct 11, 2019		0.0070	0.0070	0.0070	0	+0.00(+0.00%)
Oct 10, 2019	0.0070	0.0070	0.0070	0.0070	50,000	+0.00(+0.00%)
Oct 09, 2019	0.0090	0.0090	0.0070	0.0070	10,250	+0.00(+0.00%)
Oct 07, 2019		0.0070	0.0070	0.0070	0	-0.00(-12.50%)
Oct 03, 2019		0.0080	0.0080	0.0080	0	+0.00(+14.29%)
Oct 02, 2019	0.0070	0.0070	0.0070	0.0070	28,571	+0.00(+16.67%)
Oct 01, 2019	0.0060	0.0060	0.0060	0.0060	154,000	+0.00(+0.00%)
Sep 26, 2019		0.0060	0.0060	0.0060	0	-0.00(-25.00%)
Sep 23, 2019		0.0080	0.0080	0.0080	0	+0.00(+14.29%)
Sep 20, 2019	0.0070	0.0070	0.0070	0.0070	14,000	-0.00(-26.32%)
Sep 19, 2019	0.0070	0.0095	0.0070	0.0095	39,000	-0.00(-3.06%)
Sep 17, 2019		0.0098	0.0098	0.0098	0	-0.00(-1.01%)
Sep 11, 2019		0.0099	0.0099	0.0099	0	+0.00(+10.00%)
Sep 10, 2019	0.0099	0.0099	0.0090	0.0090	124,835	+0.00(+28.57%)
Sep 09, 2019	0.0100	0.0100	0.0070	0.0070	95,000	-0.00(-27.84%)
Sep 06, 2019	0.0098	0.0100	0.0093	0.0097	68,000	-0.00(-1.02%)
Sep 04, 2019		0.0098	0.0098	0.0098	0	+0.00(+0.00%)
Sep 03, 2019	0.0065	0.0098	0.0065	0.0098	52,300	+0.00(+40.00%)
Aug 27, 2019		0.0070	0.0070	0.0070	0	+0.00(+16.67%)
Aug 26, 2019	0.0060	0.0060	0.0060	0.0060	20,000	-0.00(-14.29%)
Aug 22, 2019		0.0070	0.0070	0.0070	0	+0.00(+16.67%)
Aug 21, 2019	0.0060	0.0060	0.0060	0.0060	40,000	-0.00(-14.29%)
Aug 15, 2019		0.0070	0.0070	0.0070	0	-0.00(-12.50%)
Aug 14, 2019	0.0070	0.0080	0.0070	0.0080	235,000	-0.00(-11.11%)
Aug 13, 2019	0.0085	0.0090	0.0085	0.0090	85,000	+0.00(+28.57%)
Aug 12, 2019	0.0070	0.0070	0.0070	0.0070	10,000	-0.00(-12.50%)
Aug 08, 2019		0.0080	0.0080	0.0080	0	+0.00(+14.29%)
Aug 07, 2019	0.0070	0.0070	0.0070	0.0070	40,000	-0.00(-12.50%)
Aug 06, 2019	0.0070	0.0080	0.0070	0.0080	145,018	+0.00(+33.33%)
Aug 01, 2019		0.0060	0.0060	0.0060	0	+0.00(+0.00%)
Jul 31, 2019	0.0060	0.0060	0.0060	0.0060	50,000	-0.00(-33.33%)
Jul 30, 2019	0.0050	0.0090	0.0050	0.0090	55,500	+0.00(+80.00%)
Jul 29, 2019	0.0050	0.0090	0.0050	0.0050	132,000	-0.00(-16.67%)
Jul 26, 2019	0.0060	0.0060	0.0060	0.0060	228,000	+0.00(+0.00%)
Jul 25, 2019	0.0060	0.0060	0.0060	0.0060	1,000	+0.00(+0.00%)
Jul 24, 2019	0.0060	0.0060	0.0060	0.0060	25,000	-0.00(-14.29%)
Jul 22, 2019		0.0070	0.0070	0.0070	0	-0.00(-12.50%)
Jul 18, 2019		0.0080	0.0080	0.0080	0	+0.00(+33.33%)
Jul 16, 2019		0.0060	0.0060	0.0060	0	-0.00(-25.00%)
Jul 12, 2019		0.0080	0.0080	0.0080	0	+0.00(+0.00%)
Jul 11, 2019	0.0060	0.0080	0.0060	0.0080	40,000	+0.00(+0.00%)
Jul 10, 2019	0.0067	0.0080	0.0053	0.0080	323,000	+0.00(+14.29%)
Jul 09, 2019	0.0060	0.0070	0.0060	0.0070	464,000	-0.00(-12.50%)
Jul 08, 2019	0.0053	0.0080	0.0053	0.0080	10,100	+0.00(+33.33%)
Jul 05, 2019	0.0060	0.0060	0.0060	0.0060	12,000	+0.00(+0.00%)
Jul 03, 2019	0.0060	0.0060	0.0060	0.0060	40,000	-0.00(-14.29%)
Jul 01, 2019		0.0070	0.0070	0.0070	0	-0.00(-12.50%)
Jun 28, 2019	0.0060	0.0080	0.0060	0.0080	140,000	+0.00(+0.00%)
Jun 27, 2019	0.0080	0.0080	0.0080	0.0080	13,000	+0.00(+0.00%)
Jun 26, 2019	0.0080	0.0080	0.0080	0.0080	50,000	-0.00(-11.11%)
Jun 25, 2019	0.0060	0.0090	0.0060	0.0090	68,000	+0.00(+28.57%)
Jun 24, 2019	0.0078	0.0080	0.0070	0.0070	433,631	-0.00(-12.50%)
Jun 21, 2019	0.0080	0.0080	0.0080	0.0080	135,000	-0.00(-11.11%)
Jun 20, 2019	0.0070	0.0090	0.0070	0.0090	66,500	+0.00(+28.57%)
Jun 19, 2019	0.0070	0.0070	0.0070	0.0070	55,000	+0.00(+0.00%)
Jun 18, 2019	0.0070	0.0070	0.0070	0.0070	20,000	+0.00(+0.00%)
Jun 17, 2019	0.0080	0.0100	0.0060	0.0070	127,500	-0.00(-30.00%)
Jun 14, 2019	0.0080	0.0100	0.0080	0.0100	144,500	+0.00(+25.00%)
Jun 13, 2019	0.0080	0.0080	0.0080	0.0080	15,000	+0.00(+14.29%)
Jun 12, 2019	0.0070	0.0070	0.0070	0.0070	3,000	-0.00(-30.00%)
Jun 11, 2019	0.0050	0.0100	0.0050	0.0100	222,807	+0.00(+0.00%)
Jun 10, 2019	0.0075	0.0100	0.0075	0.0100	18,800	+0.00(+0.00%)
Jun 07, 2019	0.0100	0.0100	0.0100	0.0100	1,200	+0.00(+25.00%)
Jun 06, 2019	0.0080	0.0080	0.0080	0.0080	2,000	-0.00(-20.00%)
Jun 05, 2019	0.0090	0.0100	0.0090	0.0100	40,156	+0.01(+100.00%)

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.

Financial News

Sayona Mining Ltd Ord Shs (OP: DMNXF )

Historical Prices

Popular Pages