Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Danavation Technologies Corp (CSE: DVN )

0.0050 UNCHANGED
Official Closing Price Updated: 1:41 PM EDT, Jun 17, 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 (%)
Feb 28, 2023 0.1800 0.2000 0.1700 0.2000 229,789 +0.02(+11.11%)
Feb 27, 2023 0.1950 0.2000 0.1700 0.1800 106,540 -0.01(-2.70%)
Feb 24, 2023 0.1850 0.1850 0.1850 0.1850 34,000 -0.02(-7.50%)
Feb 23, 2023 0.1800 0.2000 0.1800 0.2000 10,800 +0.02(+11.11%)
Feb 22, 2023 0.2000 0.2000 0.1800 0.1800 64,950 -0.02(-10.00%)
Feb 21, 2023 0.2000 0.2000 0.2000 0.2000 3,150 +0.00(+0.00%)
Feb 17, 2023 0.2000 0 +0.01(+5.26%)
Feb 16, 2023 0.1900 0.1900 0.1850 0.1900 73,500 +0.00(+0.00%)
Feb 15, 2023 0.1900 0.1950 0.1800 0.1900 135,057 -0.01(-7.32%)
Feb 14, 2023 0.2100 0.2100 0.1900 0.2050 18,521 -0.03(-10.87%)
Feb 13, 2023 0.2300 0.2300 0.2300 0.2300 2,000 +0.02(+9.52%)
Feb 10, 2023 0.2050 0.2100 0.2050 0.2100 2,236 +0.01(+2.44%)
Feb 09, 2023 0.2000 0.2050 0.2000 0.2050 2,500 +0.00(+2.50%)
Feb 08, 2023 0.2350 0.2350 0.2000 0.2000 90,150 -0.03(-13.04%)
Feb 07, 2023 0.1900 0.2300 0.1900 0.2300 88,550 +0.05(+24.32%)
Feb 06, 2023 0.1850 0.2100 0.1850 0.1850 75,655 -0.02(-7.50%)
Feb 03, 2023 0.2100 0.2100 0.1900 0.2000 214,400 +0.01(+2.56%)
Feb 02, 2023 0.2150 0.2150 0.1900 0.1950 145,983 -0.01(-2.50%)
Feb 01, 2023 0.1900 0.2300 0.1900 0.2000 104,000 -0.01(-6.98%)
Jan 31, 2023 0.2250 0.2250 0.2100 0.2150 30,720 +0.00(+0.00%)
Jan 30, 2023 0.2200 0.2200 0.2150 0.2150 44,413 -0.02(-6.52%)
Jan 27, 2023 0.2300 0.2300 0.2300 0.2300 45,850 +0.01(+4.55%)
Jan 26, 2023 0.2200 0.2300 0.2200 0.2200 18,555 +0.00(+0.00%)
Jan 25, 2023 0.2300 0.2300 0.2200 0.2200 54,800 -0.01(-6.38%)
Jan 24, 2023 0.2400 0.2650 0.2350 0.2350 26,325 +0.00(+2.17%)
Jan 23, 2023 0.2500 0.2500 0.2250 0.2300 30,792 -0.01(-4.17%)
Jan 19, 2023 0.2400 0.2400 100 -0.01(-4.00%)
Jan 18, 2023 0.2650 0.2650 0.2500 0.2500 20,712 -0.02(-5.66%)
Jan 17, 2023 0.2500 0.2700 0.2500 0.2650 147,322 +0.04(+15.22%)
Jan 16, 2023 0.2450 0.2500 0.2300 0.2300 84,600 +0.00(+0.00%)
Jan 13, 2023 0.2450 0.2450 0.2300 0.2300 32,176 -0.01(-4.17%)
Jan 12, 2023 0.2200 0.2500 0.2200 0.2400 94,402 +0.03(+14.29%)
Jan 11, 2023 0.2200 0.2350 0.2100 0.2100 132,602 -0.01(-2.33%)
Jan 10, 2023 0.2050 0.2150 0.1950 0.2150 89,523 +0.01(+2.38%)
Jan 09, 2023 0.2000 0.2100 0.1900 0.2100 153,477 +0.01(+5.00%)
Jan 05, 2023 0.1850 0.2000 96,703 +0.03(+14.29%)
Jan 04, 2023 0.1700 0.1850 0.1550 0.1750 146,675 +0.01(+6.06%)
Jan 03, 2023 0.1950 0.1950 0.1650 0.1650 120,487 -0.04(-17.50%)
Dec 30, 2022 0.2000 0 +0.00(+0.00%)
Dec 29, 2022 0.1950 0.2200 0.1850 0.2000 137,500 +0.00(+0.00%)
Dec 28, 2022 0.2100 0.2100 0.1800 0.2000 124,000 -0.01(-4.76%)
Dec 02, 2022 0.2100 0 -0.01(-4.55%)
Dec 01, 2022 0.2300 0.2300 0.2000 0.2200 187,499 -0.01(-6.38%)
Nov 30, 2022 0.2200 0.2350 0.2050 0.2350 146,003 +0.01(+6.82%)
Nov 29, 2022 0.2100 0.2200 0.2050 0.2200 386,673 +0.01(+4.76%)
Nov 28, 2022 0.2300 0.2300 0.2100 0.2100 185,998 -0.04(-14.29%)
Nov 25, 2022 0.2300 0.2450 0.2250 0.2450 70,518 +0.01(+2.08%)
Nov 24, 2022 0.2400 0.2400 0.2400 0.2400 49,134 -0.01(-4.00%)
Nov 23, 2022 0.2400 0.2500 0.2400 0.2500 55,400 +0.01(+4.17%)
Nov 22, 2022 0.2500 0.2650 0.2400 0.2400 41,750 -0.02(-5.88%)
Nov 21, 2022 0.2650 0.2700 0.2550 0.2550 79,000 -0.03(-8.93%)
Nov 18, 2022 0.2550 0.2800 0.2550 0.2800 175,500 +0.02(+5.66%)
Nov 17, 2022 0.2500 0.2650 0.2400 0.2650 55,465 +0.01(+3.92%)
Nov 16, 2022 0.2550 0.2550 0.2350 0.2550 121,640 -0.02(-5.56%)
Nov 14, 2022 0.2700 0.2700 0 +0.01(+3.85%)
Nov 11, 2022 0.2650 0.2650 0.2600 0.2600 47,000 -0.01(-1.89%)
Nov 10, 2022 0.2650 0.2700 0.2650 0.2650 58,880 -0.01(-3.64%)
Nov 09, 2022 0.2700 0.2800 0.2650 0.2750 190,038 +0.01(+1.85%)
Nov 08, 2022 0.2700 0.2750 0.2700 0.2700 7,720 +0.00(+0.00%)
Nov 07, 2022 0.2550 0.2750 0.2550 0.2700 79,761 +0.01(+3.85%)
Nov 04, 2022 0.2550 0.2600 0.2550 0.2600 17,361 +0.00(+0.00%)
Nov 03, 2022 0.2650 0.2800 0.2600 0.2600 13,504 +0.01(+4.00%)
Nov 02, 2022 0.2500 0.2650 0.2500 0.2500 27,150 -0.01(-3.85%)
Nov 01, 2022 0.2700 0.2700 0.2550 0.2600 46,496 -0.01(-3.70%)
Oct 31, 2022 0.2650 0.2700 0.2600 0.2700 12,700 +0.00(+0.00%)
Oct 28, 2022 0.2700 0.2700 0.2500 0.2700 84,232 +0.00(+0.00%)
Oct 27, 2022 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+3.85%)
Oct 26, 2022 0.2700 0.2700 0.2600 0.2600 27,100 +0.00(+0.00%)
Oct 25, 2022 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Oct 24, 2022 0.2600 0.2600 0.2600 0.2600 10,504 -0.01(-1.89%)
Oct 21, 2022 0.2650 0.2650 0.2650 0.2650 5,905 -0.01(-1.85%)
Oct 20, 2022 0.2700 0.2700 0.2700 0.2700 6,000 +0.00(+0.00%)
Oct 19, 2022 0.2700 0.2850 0.2650 0.2700 128,785 -0.01(-5.26%)
Oct 18, 2022 0.2700 0.2850 0.2650 0.2850 110,990 +0.01(+5.56%)
Oct 17, 2022 0.2650 0.2700 0.2650 0.2700 10,500 +0.01(+1.89%)
Oct 14, 2022 0.2650 0.2650 0.2650 0.2650 5,500 -0.01(-1.85%)
Oct 13, 2022 0.2700 0.2700 0.2600 0.2700 188,860 +0.00(+0.00%)
Oct 12, 2022 0.2700 0.2700 0.2700 0.2700 1,317 -0.02(-6.90%)
Oct 11, 2022 0.2700 0.2900 0.2700 0.2900 27,004 +0.01(+5.45%)
Oct 07, 2022 0.2750 0 +0.01(+1.85%)
Oct 06, 2022 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-1.82%)
Oct 05, 2022 0.2750 0.2850 0.2650 0.2750 156,000 +0.01(+1.85%)
Oct 04, 2022 0.2800 0.2850 0.2650 0.2700 146,850 -0.02(-6.90%)
Oct 03, 2022 0.2850 0.2900 0.2850 0.2900 44,118 +0.00(+0.00%)
Sep 30, 2022 0.2900 0.2900 0.2900 0.2900 37,500 +0.00(+0.00%)
Sep 29, 2022 0.2900 0.2900 0.2900 0.2900 25,100 +0.00(+0.00%)
Sep 28, 2022 0.2800 0.2900 0.2750 0.2900 78,400 +0.01(+1.75%)
Sep 27, 2022 0.2850 0.2850 0.2800 0.2850 45,900 +0.00(+0.00%)
Sep 26, 2022 0.2750 0.2850 0.2750 0.2850 51,785 +0.00(+1.79%)
Sep 23, 2022 0.2700 0.2800 0.2700 0.2800 65,200 -0.00(-1.75%)
Sep 22, 2022 0.2850 0.2900 0.2850 0.2850 30,700 +0.00(+1.79%)
Sep 21, 2022 0.2800 0.2800 0.2800 0.2800 10,000 -0.00(-1.75%)
Sep 20, 2022 0.2950 0.2950 0.2500 0.2850 1,631,520 -0.02(-6.56%)
Sep 19, 2022 0.3100 0.3100 0.2900 0.3050 13,000 -0.01(-1.61%)
Sep 16, 2022 0.2850 0.3100 0.2800 0.3100 218,393 +0.01(+3.33%)
Sep 15, 2022 0.2800 0.3100 0.2700 0.3000 315,400 +0.01(+3.45%)
Sep 14, 2022 0.2900 0.3000 0.2750 0.2900 38,600 +0.01(+3.57%)
Sep 13, 2022 0.2800 0.2800 0.2800 0.2800 26,000 -0.02(-6.67%)
Sep 12, 2022 0.3000 0.3000 0.2750 0.3000 69,300 +0.01(+1.69%)
Sep 09, 2022 0.2950 0.2950 0.2950 0.2950 13,000 -0.01(-1.67%)
Sep 08, 2022 0.3000 0.3000 0.3000 0.3000 11,599 +0.01(+1.69%)
Sep 06, 2022 0.2950 0.2950 0 +0.02(+7.27%)
Sep 02, 2022 0.2750 0 -0.01(-5.17%)
Sep 01, 2022 0.2850 0.2900 0.2850 0.2900 41,500 -0.01(-1.69%)
Aug 31, 2022 0.3000 0.3000 0.2900 0.2950 165,470 -0.01(-1.67%)
Aug 30, 2022 0.3000 0.3000 0.2850 0.3000 82,350 -0.02(-4.76%)
Aug 29, 2022 0.3100 0.3150 0.3000 0.3150 29,865 -0.01(-1.56%)
Aug 26, 2022 0.2850 0.3200 0.2800 0.3200 306,322 +0.04(+12.28%)
Aug 25, 2022 0.2650 0.2850 0.2650 0.2850 143,189 +0.01(+3.64%)
Aug 24, 2022 0.2550 0.2750 0.2550 0.2750 83,175 +0.00(+0.00%)
Aug 23, 2022 0.2500 0.2900 0.2500 0.2750 257,500 +0.03(+10.00%)
Aug 22, 2022 0.2700 0.2700 0.2500 0.2500 142,700 -0.02(-5.66%)
Aug 19, 2022 0.2550 0.2650 0.2550 0.2650 122,654 +0.01(+1.92%)
Aug 18, 2022 0.2700 0.2950 0.2550 0.2600 365,100 -0.01(-1.89%)
Aug 17, 2022 0.2650 0.2650 0.2650 0.2650 4,655 +0.01(+1.92%)
Aug 15, 2022 0.2600 0.2600 0 -0.01(-1.89%)
Aug 12, 2022 0.2550 0.2900 0.2550 0.2650 63,158 +0.01(+1.92%)
Aug 11, 2022 0.2400 0.2600 0.2400 0.2600 95,200 +0.02(+6.12%)
Aug 10, 2022 0.2350 0.2500 0.2350 0.2450 39,500 +0.00(+0.00%)
Aug 09, 2022 0.2400 0.2450 0.2400 0.2450 1,235 -0.01(-2.00%)
Aug 08, 2022 0.2500 0.2500 0.2500 0.2500 6,500 +0.01(+2.04%)
Aug 04, 2022 0.2450 0.2450 238 +0.00(+0.00%)
Aug 03, 2022 0.2500 0.2500 0.2350 0.2450 48,500 -0.01(-2.00%)
Aug 02, 2022 0.2300 0.2500 0.2300 0.2500 67,030 +0.01(+2.04%)
Jul 28, 2022 0.2450 0 +0.01(+6.52%)
Jul 27, 2022 0.2300 0.2300 0.2300 0.2300 4,175 -0.01(-4.17%)
Jul 26, 2022 0.2400 0.2400 0.2250 0.2400 4,000 +0.01(+2.13%)
Jul 25, 2022 0.2300 0.2400 0.2300 0.2350 16,061 -0.01(-2.08%)
Jul 22, 2022 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Jul 21, 2022 0.2400 0.2400 0.2400 0.2400 500 -0.01(-4.00%)
Jul 20, 2022 0.2450 0.2500 0.2450 0.2500 13,152 +0.01(+2.04%)
Jul 18, 2022 0.2450 0.2450 100 +0.02(+8.89%)
Jul 15, 2022 0.2300 0.2300 0.2250 0.2250 20,000 +0.00(+0.00%)
Jul 14, 2022 0.2250 0.2400 0.2250 0.2250 25,634 -0.02(-8.16%)
Jul 13, 2022 0.2300 0.2450 0.2150 0.2450 33,000 +0.01(+6.52%)
Jul 11, 2022 0.2300 0.2300 100 -0.02(-8.00%)
Jul 07, 2022 0.2500 0.2500 100 +0.00(+0.00%)
Jul 06, 2022 0.2350 0.2500 0.2350 0.2500 27,000 +0.00(+0.00%)
Jul 05, 2022 0.2500 0.2500 0.2500 0.2500 21,400 +0.01(+2.04%)
Jun 30, 2022 0.2450 100 -0.01(-2.00%)
Jun 29, 2022 0.2450 0.2500 0.2450 0.2500 7,600 +0.02(+6.38%)
Jun 28, 2022 0.2350 0.2350 0.2350 0.2350 766 -0.02(-7.84%)
Jun 27, 2022 0.2500 0.2550 0.2400 0.2550 184,650 +0.01(+2.00%)
Jun 24, 2022 0.2300 0.2500 0.2300 0.2500 22,501 +0.02(+6.38%)
Jun 23, 2022 0.2450 0.2500 0.2350 0.2350 55,640 -0.02(-6.00%)
Jun 22, 2022 0.2500 0.2500 0.2500 0.2500 12,600 -0.01(-1.96%)
Jun 21, 2022 0.2300 0.2550 0.2200 0.2550 58,000 +0.01(+2.00%)
Jun 20, 2022 0.2550 0.2550 0.2500 0.2500 2,966 -0.01(-3.85%)
Jun 17, 2022 0.2700 0.2700 0.2350 0.2600 4,700 +0.01(+4.00%)
Jun 16, 2022 0.2100 0.2900 0.2100 0.2500 110,655 +0.04(+19.05%)
Jun 15, 2022 0.2350 0.2400 0.2100 0.2100 16,085 -0.02(-6.67%)
Jun 14, 2022 0.1950 0.2250 0.1950 0.2250 9,300 -0.01(-2.17%)
Jun 13, 2022 0.2300 0.2400 0.2300 0.2300 14,251 +0.00(+0.00%)
Jun 09, 2022 0.2300 0.2300 0 -0.02(-8.00%)
Jun 08, 2022 0.2400 0.2500 0.2200 0.2500 27,180 +0.00(+0.00%)
Jun 07, 2022 0.2500 0.2500 0.2500 0.2500 10,063 +0.01(+4.17%)
Jun 06, 2022 0.2700 0.2700 0.2400 0.2400 1,800 -0.02(-5.88%)
Jun 03, 2022 0.2400 0.2550 0.2150 0.2550 48,366 +0.02(+6.25%)
Jun 02, 2022 0.2450 0.2500 0.2400 0.2400 31,740 +0.01(+2.13%)
Jun 01, 2022 0.2350 0.2350 0.2350 0.2350 8,993 +0.00(+2.17%)
May 27, 2022 0.2300 0 +0.00(+0.00%)
May 26, 2022 0.2300 0.2300 0.2150 0.2300 13,000 +0.00(+0.00%)
May 24, 2022 0.2300 0.2300 650 +0.03(+15.00%)
May 20, 2022 0.2000 0 -0.02(-9.09%)
May 19, 2022 0.2200 0.2200 0.2050 0.2200 29,011 +0.01(+4.76%)
May 18, 2022 0.2200 0.2300 0.2000 0.2100 32,273 -0.02(-10.64%)
May 17, 2022 0.2100 0.2350 0.2000 0.2350 48,733 +0.00(+2.17%)
May 16, 2022 0.2250 0.2350 0.2100 0.2300 30,342 +0.02(+9.52%)
May 12, 2022 0.2100 0.2100 200 -0.03(-12.50%)
May 11, 2022 0.2550 0.2550 0.2200 0.2400 106,636 -0.02(-7.69%)
May 09, 2022 0.2600 0.2600 200 +0.01(+4.00%)
May 06, 2022 0.2800 0.2900 0.2400 0.2500 99,403 -0.02(-7.41%)
May 05, 2022 0.2700 0.2700 0.2600 0.2700 77,000 -0.01(-1.82%)
May 04, 2022 0.2400 0.2900 0.2400 0.2750 94,551 +0.03(+12.24%)
May 03, 2022 0.2450 0.2450 0.2450 0.2450 5,775 +0.00(+0.00%)
May 02, 2022 0.2300 0.2450 0.2150 0.2450 57,515 +0.01(+2.08%)
Apr 29, 2022 0.2550 0.2550 0.2400 0.2400 61,740 -0.01(-4.00%)
Apr 28, 2022 0.2500 0.2500 0.2400 0.2500 49,000 +0.00(+0.00%)
Apr 27, 2022 0.2450 0.2500 0.2450 0.2500 31,820 +0.01(+2.04%)
Apr 26, 2022 0.2500 0.2550 0.2400 0.2450 118,095 -0.01(-2.00%)
Apr 25, 2022 0.2100 0.2700 0.2100 0.2500 141,171 +0.03(+13.64%)
Apr 22, 2022 0.2400 0.2400 0.2050 0.2200 111,645 -0.01(-4.35%)
Apr 21, 2022 0.2450 0.2500 0.2300 0.2300 187,880 -0.03(-11.54%)
Apr 20, 2022 0.2600 0.2600 0.2600 0.2600 10,150 +0.00(+0.00%)
Apr 19, 2022 0.2600 0.2650 0.2600 0.2600 13,524 -0.01(-1.89%)
Apr 18, 2022 0.2600 0.2700 0.2200 0.2650 166,345 +0.02(+6.00%)
Apr 14, 2022 0.2500 0 +0.00(+0.00%)
Apr 13, 2022 0.2500 0.2650 0.2500 0.2500 39,400 -0.02(-7.41%)
Apr 12, 2022 0.2750 0.2750 0.2700 0.2700 50,070 +0.02(+5.88%)
Apr 11, 2022 0.2700 0.2700 0.2450 0.2550 61,300 -0.02(-5.56%)
Apr 08, 2022 0.2700 0.2700 0.2700 0.2700 4,604 +0.01(+1.89%)
Apr 07, 2022 0.2700 0.2700 0.2650 0.2650 12,151 -0.02(-5.36%)
Apr 06, 2022 0.2750 0.2800 0.2500 0.2800 116,854 +0.01(+1.82%)
Apr 05, 2022 0.2750 0.2750 0.2700 0.2750 29,860 -0.01(-1.79%)
Apr 04, 2022 0.2850 0.3000 0.2700 0.2800 15,928 +0.00(+0.00%)
Apr 01, 2022 0.2950 0.2950 0.2700 0.2800 74,794 -0.01(-5.08%)
Mar 31, 2022 0.2900 0.3050 0.2800 0.2950 117,971 -0.01(-1.67%)
Mar 30, 2022 0.2850 0.3000 0.2850 0.3000 70,010 -0.01(-3.23%)
Mar 29, 2022 0.3100 0.3100 0.3100 0.3100 2,004 +0.02(+6.90%)
Mar 28, 2022 0.3000 0.3000 0.2900 0.2900 16,600 +0.00(+0.00%)
Mar 25, 2022 0.2850 0.3000 0.2850 0.2900 62,710 -0.01(-1.69%)
Mar 24, 2022 0.2850 0.2950 0.2850 0.2950 35,564 +0.01(+3.51%)
Mar 23, 2022 0.2950 0.2950 0.2750 0.2850 38,625 +0.00(+1.79%)
Mar 22, 2022 0.2750 0.2800 0.2750 0.2800 11,200 +0.01(+1.82%)
Mar 21, 2022 0.3150 0.3150 0.2750 0.2750 78,890 -0.02(-6.78%)
Mar 18, 2022 0.2800 0.3000 0.2800 0.2950 4,770 -0.01(-1.67%)
Mar 17, 2022 0.3000 0.3000 0.2900 0.3000 8,530 +0.02(+5.26%)
Mar 16, 2022 0.2950 0.2950 0.2850 0.2850 62,555 -0.01(-1.72%)
Mar 15, 2022 0.3100 0.3100 0.2900 0.2900 23,460 +0.00(+0.00%)
Mar 14, 2022 0.3150 0.3150 0.2900 0.2900 20,000 -0.03(-7.94%)
Mar 11, 2022 0.3300 0.3300 0.3150 0.3150 42,219 -0.02(-4.55%)
Mar 10, 2022 0.3050 0.3300 0.2900 0.3300 292,709 +0.04(+13.79%)
Mar 08, 2022 0.2900 0.2900 200 +0.01(+3.57%)
Mar 07, 2022 0.3050 0.3050 0.2800 0.2800 81,951 -0.02(-6.67%)
Mar 04, 2022 0.3100 0.3100 0.3000 0.3000 132,972 +0.00(+0.00%)
Mar 03, 2022 0.3000 0.3050 0.2900 0.3000 49,238 -0.01(-3.23%)
Mar 02, 2022 0.2850 0.3100 0.2850 0.3100 75,850 +0.04(+14.81%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.