Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sayona Mining Ltd Ord Shs (OP: SYAXF )

0.0295 +0.0019 (+6.88%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 2024 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, 2022 0.2005 0.2019 0.1900 0.2004 772,535 +0.01(+6.88%)
Aug 30, 2022 0.1801 0.1925 0.1801 0.1875 917,927 -0.00(-0.11%)
Aug 29, 2022 0.1800 0.1900 0.1800 0.1877 824,540 +0.00(+1.46%)
Aug 26, 2022 0.1962 0.2040 0.1848 0.1850 1,407,125 -0.02(-11.48%)
Aug 25, 2022 0.2100 0.2200 0.2010 0.2090 1,101,055 +0.01(+2.70%)
Aug 24, 2022 0.2000 0.2035 0.1909 0.2035 1,967,363 +0.01(+5.06%)
Aug 23, 2022 0.1850 0.1938 0.1850 0.1937 740,213 +0.02(+8.52%)
Aug 22, 2022 0.1877 0.2000 0.1785 0.1785 1,568,381 -0.00(-0.83%)
Aug 19, 2022 0.1700 0.1878 0.1700 0.1800 1,039,886 +0.01(+5.88%)
Aug 18, 2022 0.1864 0.1864 0.1695 0.1700 1,090,303 -0.01(-3.68%)
Aug 17, 2022 0.1884 0.1884 0.1704 0.1765 2,463,221 -0.02(-8.07%)
Aug 16, 2022 0.2000 0.2000 0.1882 0.1920 893,177 -0.01(-4.00%)
Aug 15, 2022 0.1955 0.2000 0.1955 0.2000 1,175,595 +0.01(+2.56%)
Aug 12, 2022 0.2187 0.2187 0.1917 0.1950 592,168 -0.01(-2.50%)
Aug 11, 2022 0.1901 0.2100 0.1901 0.2000 1,450,026 +0.01(+6.89%)
Aug 10, 2022 0.1800 0.1945 0.1800 0.1871 1,202,736 +0.01(+7.22%)
Aug 09, 2022 0.1800 0.2083 0.1740 0.1745 1,319,867 +0.01(+5.76%)
Aug 08, 2022 0.1500 0.1695 0.1500 0.1650 5,165,831 +0.02(+12.24%)
Aug 05, 2022 0.1499 0.1580 0.1450 0.1470 876,182 -0.00(-1.34%)
Aug 04, 2022 0.1494 0.1495 0.1426 0.1490 294,879 +0.01(+9.48%)
Aug 03, 2022 0.1400 0.1400 0.1289 0.1361 219,450 +0.01(+6.66%)
Aug 02, 2022 0.1300 0.1300 0.1220 0.1276 959,038 -0.00(-0.23%)
Aug 01, 2022 0.1316 0.1425 0.1279 0.1279 1,193,719 -0.01(-9.48%)
Jul 29, 2022 0.1478 0.1492 0.1400 0.1413 1,436,918 -0.01(-4.40%)
Jul 28, 2022 0.1400 0.1478 0.1380 0.1478 608,713 +0.01(+6.33%)
Jul 27, 2022 0.1400 0.1400 0.1310 0.1390 1,855,177 +0.01(+5.14%)
Jul 26, 2022 0.1450 0.1450 0.1310 0.1322 1,149,267 +0.00(+2.48%)
Jul 25, 2022 0.1200 0.1340 0.1200 0.1290 784,702 +0.01(+7.50%)
Jul 22, 2022 0.1300 0.1300 0.1200 0.1200 921,379 -0.01(-8.88%)
Jul 21, 2022 0.1200 0.1363 0.1200 0.1317 2,144,079 +0.02(+16.55%)
Jul 20, 2022 0.1100 0.1150 0.1050 0.1130 1,078,052 +0.01(+7.62%)
Jul 19, 2022 0.1050 0.1065 0.0985 0.1050 700,511 +0.01(+9.37%)
Jul 18, 2022 0.0930 0.1000 0.0930 0.0960 251,794 +0.00(+3.23%)
Jul 15, 2022 0.0900 0.0930 0.0890 0.0930 1,165,656 +0.00(+4.14%)
Jul 14, 2022 0.0930 0.0960 0.0890 0.0893 995,328 -0.00(-2.93%)
Jul 13, 2022 0.0900 0.0930 0.0856 0.0920 1,062,224 -0.00(-4.07%)
Jul 12, 2022 0.0867 0.0998 0.0864 0.0959 1,633,428 -0.00(-2.64%)
Jul 11, 2022 0.1049 0.1105 0.0950 0.0985 549,063 -0.00(-2.86%)
Jul 08, 2022 0.1182 0.1182 0.1001 0.1014 1,577,075 -0.01(-6.72%)
Jul 07, 2022 0.1000 0.1110 0.1000 0.1087 142,467 +0.00(+2.07%)
Jul 06, 2022 0.1069 0.1100 0.0977 0.1065 2,098,076 +0.00(+0.47%)
Jul 05, 2022 0.1200 0.1200 0.1001 0.1060 574,579 -0.00(-3.55%)
Jul 01, 2022 0.1027 0.1180 0.1027 0.1099 691,727 +0.01(+6.39%)
Jun 30, 2022 0.1110 0.1110 0.0950 0.1033 1,347,591 -0.00(-4.35%)
Jun 29, 2022 0.1200 0.1200 0.1069 0.1080 2,684,047 -0.01(-12.20%)
Jun 28, 2022 0.1141 0.1270 0.1141 0.1230 2,322,773 +0.03(+28.80%)
Jun 27, 2022 0.0952 0.1000 0.0914 0.0955 1,582,700 +0.01(+6.11%)
Jun 24, 2022 0.1000 0.1000 0.0867 0.0900 2,708,850 +0.00(+5.76%)
Jun 23, 2022 0.0892 0.0892 0.0825 0.0851 2,980,328 -0.01(-9.66%)
Jun 22, 2022 0.0921 0.0942 0.0920 0.0942 1,579,210 -0.00(-4.85%)
Jun 21, 2022 0.1060 0.1124 0.0900 0.0990 3,750,312 -0.01(-5.71%)
Jun 17, 2022 0.1000 0.1050 0.0959 0.1050 719,957 +0.01(+10.76%)
Jun 16, 2022 0.0950 0.1049 0.0930 0.0948 648,279 -0.00(-2.07%)
Jun 15, 2022 0.0950 0.0971 0.0850 0.0968 3,669,240 -0.00(-3.97%)
Jun 14, 2022 0.0900 0.1050 0.0900 0.1008 1,549,225 -0.00(-1.75%)
Jun 13, 2022 0.1033 0.1062 0.0950 0.1026 1,405,158 -0.00(-0.68%)
Jun 10, 2022 0.1059 0.1083 0.0947 0.1033 1,896,515 -0.00(-1.81%)
Jun 09, 2022 0.1100 0.1101 0.1014 0.1052 5,340,619 -0.01(-12.26%)
Jun 08, 2022 0.1200 0.1200 0.1132 0.1199 1,689,381 -0.00(-0.08%)
Jun 07, 2022 0.1200 0.1241 0.1132 0.1200 819,682 -0.01(-6.98%)
Jun 06, 2022 0.1251 0.1301 0.1188 0.1290 381,428 +0.01(+5.74%)
Jun 03, 2022 0.1200 0.1260 0.1200 0.1220 1,365,119 -0.01(-4.76%)
Jun 02, 2022 0.1288 0.1290 0.1170 0.1281 2,097,604 -0.01(-6.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.