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: 1:35 PM EDT, May 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 29, 2024 0.0500 0 +0.01(+11.11%)
Feb 28, 2024 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Feb 27, 2024 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Feb 26, 2024 0.0500 0.0500 0.0450 0.0450 56,000 -0.01(-10.00%)
Feb 23, 2024 0.0500 0.0500 0.0450 0.0500 22,000 +0.00(+0.00%)
Feb 22, 2024 0.0550 0.0550 0.0500 0.0500 5,000 -0.00(-9.09%)
Feb 21, 2024 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Feb 20, 2024 0.0500 0.0500 0.0500 0.0500 20,600 +0.00(+0.00%)
Feb 16, 2024 0.0500 0 +0.00(+0.00%)
Feb 15, 2024 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Feb 14, 2024 0.0550 0.0550 0.0550 0.0550 1,818 +0.00(+0.00%)
Feb 13, 2024 0.0550 0.0550 0.0550 0.0550 5,350 +0.00(+0.00%)
Feb 08, 2024 0.0550 0 -0.00(-8.33%)
Feb 07, 2024 0.0600 0.0650 0.0550 0.0600 17,000 +0.00(+0.00%)
Feb 06, 2024 0.0550 0.0650 0.0450 0.0600 316,700 +0.00(+0.00%)
Feb 05, 2024 0.0650 0.0650 0.0600 0.0600 8,000 +0.00(+0.00%)
Feb 01, 2024 0.0600 0.0600 0 +0.00(+0.00%)
Jan 30, 2024 0.0600 0.0600 0 -0.01(-7.69%)
Jan 29, 2024 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
Jan 26, 2024 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Jan 25, 2024 0.0600 0.0600 0.0600 0.0600 13,800 +0.00(+0.00%)
Jan 24, 2024 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Jan 22, 2024 0.0600 0.0600 0 -0.01(-7.69%)
Jan 17, 2024 0.0650 0.0650 400 +0.01(+8.33%)
Jan 11, 2024 0.0600 0 +0.00(+0.00%)
Jan 10, 2024 0.0600 0.0600 0.0600 0.0600 4,502 +0.00(+0.00%)
Jan 09, 2024 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+9.09%)
Jan 08, 2024 0.0600 0.0600 0.0550 0.0550 169,000 -0.00(-8.33%)
Jan 05, 2024 0.0550 0.0600 0.0550 0.0600 259,450 +0.00(+0.00%)
Dec 29, 2023 0.0600 0 -0.01(-7.69%)
Dec 28, 2023 0.0650 0.0650 0.0650 0.0650 19,333 +0.01(+8.33%)
Dec 27, 2023 0.0600 0.0600 0.0600 0.0600 69,000 +0.00(+0.00%)
Dec 22, 2023 0.0600 0 +0.00(+0.00%)
Dec 21, 2023 0.0600 0.0600 0.0550 0.0600 94,763 +0.00(+0.00%)
Dec 20, 2023 0.0550 0.0600 0.0550 0.0600 95,800 +0.00(+9.09%)
Dec 19, 2023 0.0550 0.0550 0.0550 0.0550 3,800 +0.00(+0.00%)
Dec 18, 2023 0.0600 0.0600 0.0500 0.0550 386,410 -0.01(-15.38%)
Dec 15, 2023 0.0650 0.0650 0.0650 0.0650 15,016 +0.01(+8.33%)
Dec 12, 2023 0.0600 0.0600 200 +0.00(+0.00%)
Dec 11, 2023 0.0600 0.0600 0.0600 0.0600 8,400 +0.00(+0.00%)
Dec 08, 2023 0.0500 0.0650 0.0500 0.0600 52,300 +0.01(+20.00%)
Dec 07, 2023 0.0700 0.0700 0.0500 0.0500 114,915 -0.01(-23.08%)
Dec 06, 2023 0.0700 0.0700 0.0650 0.0650 32,166 +0.00(+0.00%)
Dec 05, 2023 0.0650 0.0700 0.0650 0.0650 19,100 -0.01(-7.14%)
Nov 30, 2023 0.0700 0 +0.01(+16.67%)
Nov 29, 2023 0.0650 0.0650 0.0600 0.0600 118,000 -0.01(-7.69%)
Nov 28, 2023 0.0650 0.0650 0.0650 0.0650 13,000 -0.01(-7.14%)
Nov 24, 2023 0.0700 0 +0.01(+7.69%)
Nov 23, 2023 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Nov 22, 2023 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Nov 21, 2023 0.0700 0.0750 0.0650 0.0750 203,718 +0.01(+25.00%)
Nov 20, 2023 0.0500 0.0600 0.0500 0.0600 54,000 +0.00(+9.09%)
Nov 17, 2023 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Nov 15, 2023 0.0550 0.0550 0 +0.00(+0.00%)
Nov 14, 2023 0.0550 0.0550 0.0550 0.0550 29,000 +0.00(+10.00%)
Nov 13, 2023 0.0500 0.0500 0.0500 0.0500 9,330 +0.00(+0.00%)
Nov 09, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Nov 08, 2023 0.0500 0.0500 0.0500 0.0500 17,167 +0.00(+0.00%)
Nov 07, 2023 0.0450 0.0500 0.0450 0.0500 120,490 +0.01(+11.11%)
Nov 06, 2023 0.0450 0.0450 0.0450 0.0450 6,888 +0.00(+0.00%)
Nov 03, 2023 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Nov 02, 2023 0.0450 0.0450 0.0450 0.0450 24,600 +0.00(+0.00%)
Nov 01, 2023 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+12.50%)
Oct 31, 2023 0.0450 0.0450 0.0400 0.0400 36,000 -0.00(-11.11%)
Oct 30, 2023 0.0500 0.0500 0.0450 0.0450 60,000 -0.01(-10.00%)
Oct 27, 2023 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Oct 25, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Oct 24, 2023 0.0500 0.0500 0.0500 0.0500 2,400 -0.00(-9.09%)
Oct 23, 2023 0.0550 0.0550 0.0550 0.0550 7,001 -0.00(-8.33%)
Oct 20, 2023 0.0650 0.0650 0.0500 0.0600 149,399 -0.01(-7.69%)
Oct 19, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Oct 18, 2023 0.0650 0.0650 0.0650 0.0650 29,500 +0.01(+8.33%)
Oct 17, 2023 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-7.69%)
Oct 16, 2023 0.0700 0.0700 0.0650 0.0650 100,263 -0.01(-7.14%)
Oct 13, 2023 0.0650 0.0700 0.0650 0.0700 8,600 +0.01(+7.69%)
Oct 11, 2023 0.0650 0.0650 0 +0.00(+0.00%)
Oct 06, 2023 0.0650 0 -0.01(-7.14%)
Oct 05, 2023 0.0600 0.0700 0.0600 0.0700 51,000 +0.01(+16.67%)
Oct 03, 2023 0.0600 0.0600 0 -0.01(-7.69%)
Oct 02, 2023 0.0600 0.0650 0.0550 0.0650 299,010 +0.01(+30.00%)
Sep 29, 2023 0.0500 0.0500 0.0500 0.0500 43,000 +0.01(+11.11%)
Sep 28, 2023 0.0400 0.0450 0.0400 0.0450 13,250 +0.00(+12.50%)
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 81,500 +0.00(+0.00%)
Sep 26, 2023 0.0450 0.0450 0.0400 0.0400 13,800 -0.00(-11.11%)
Sep 25, 2023 0.0500 0.0500 0.0450 0.0450 82,823 -0.01(-10.00%)
Sep 22, 2023 0.0500 0.0550 0.0500 0.0500 31,225 +0.00(+0.00%)
Sep 21, 2023 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 24,300 +0.00(+0.00%)
Sep 19, 2023 0.0500 0.0500 0.0500 0.0500 66,074 +0.00(+0.00%)
Sep 18, 2023 0.0500 0.0500 0.0500 0.0500 80,109 +0.00(+0.00%)
Sep 15, 2023 0.0500 0.0550 0.0500 0.0500 172,650 +0.00(+0.00%)
Sep 14, 2023 0.0550 0.0550 0.0500 0.0500 16,225 -0.00(-9.09%)
Sep 13, 2023 0.0600 0.0600 0.0550 0.0550 7,000 -0.00(-8.33%)
Sep 12, 2023 0.0600 0.0600 0.0600 0.0600 2,700 +0.00(+0.00%)
Sep 11, 2023 0.0600 0.0600 0.0600 0.0600 13,100 +0.00(+0.00%)
Sep 08, 2023 0.0600 0.0600 0.0600 0.0600 2,485 +0.00(+0.00%)
Sep 07, 2023 0.0600 0.0600 0.0600 0.0600 1,060 +0.00(+0.00%)
Sep 06, 2023 0.0600 0.0600 0.0600 0.0600 64,000 +0.00(+9.09%)
Sep 05, 2023 0.0550 0.0550 0.0550 0.0550 33,800 +0.00(+0.00%)
Sep 01, 2023 0.0550 0 -0.00(-8.33%)
Aug 31, 2023 0.0600 0.0600 0.0550 0.0600 5,610 +0.00(+9.09%)
Aug 30, 2023 0.0600 0.0600 0.0550 0.0550 38,250 +0.00(+0.00%)
Aug 28, 2023 0.0550 0.0550 0 +0.00(+0.00%)
Aug 24, 2023 0.0550 0.0550 0 +0.00(+0.00%)
Aug 23, 2023 0.0600 0.0600 0.0550 0.0550 167,000 -0.00(-8.33%)
Aug 22, 2023 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Aug 21, 2023 0.0600 0.0600 0.0600 0.0600 36,500 +0.00(+0.00%)
Aug 18, 2023 0.0550 0.0600 0.0550 0.0600 126,652 +0.00(+0.00%)
Aug 17, 2023 0.0600 0.0600 0.0550 0.0600 149,157 +0.00(+9.09%)
Aug 16, 2023 0.0750 0.0750 0.0550 0.0550 530,150 -0.02(-26.67%)
Aug 15, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Aug 14, 2023 0.0750 0.0750 0.0750 0.0750 46,500 +0.00(+0.00%)
Aug 11, 2023 0.0600 0.0750 0.0550 0.0750 630,925 +0.01(+25.00%)
Aug 10, 2023 0.0750 0.0750 0.0600 0.0600 152,000 -0.01(-14.29%)
Aug 09, 2023 0.0750 0.0750 0.0700 0.0700 15,800 -0.01(-12.50%)
Aug 08, 2023 0.0750 0.0800 0.0700 0.0800 21,000 +0.01(+6.67%)
Aug 04, 2023 0.0750 0 +0.00(+0.00%)
Aug 03, 2023 0.0800 0.0800 0.0750 0.0750 61,000 -0.01(-6.25%)
Aug 02, 2023 0.0800 0.0800 0.0800 0.0800 3,500 +0.01(+6.67%)
Aug 01, 2023 0.0750 0.0750 0.0750 0.0750 147,436 +0.00(+7.14%)
Jul 31, 2023 0.0800 0.0800 0.0700 0.0700 72,783 -0.01(-12.50%)
Jul 28, 2023 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Jul 27, 2023 0.0850 0.0850 0.0850 0.0850 2,750 +0.00(+0.00%)
Jul 26, 2023 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
Jul 25, 2023 0.0800 0.0800 0.0800 0.0800 35,000 -0.01(-11.11%)
Jul 24, 2023 0.0900 0.0900 0.0800 0.0900 59,700 -0.01(-5.26%)
Jul 21, 2023 0.0950 0.0950 0.0900 0.0950 315,675 -0.01(-5.00%)
Jul 20, 2023 0.0950 0.1000 0.0950 0.1000 36,010 +0.00(+0.00%)
Jul 18, 2023 0.1000 0.1000 0 +0.01(+5.26%)
Jul 17, 2023 0.1000 0.1000 0.0950 0.0950 170,509 -0.01(-5.00%)
Jul 14, 2023 0.1050 0.1050 0.0950 0.1000 1,100,790 -0.01(-9.09%)
Jul 13, 2023 0.1050 0.1100 0.1050 0.1100 170,346 +0.00(+0.00%)
Jul 12, 2023 0.1100 0.1150 0.1100 0.1100 56,515 -0.01(-4.35%)
Jul 11, 2023 0.1100 0.1200 0.1100 0.1150 29,250 +0.00(+0.00%)
Jul 10, 2023 0.1200 0.1200 0.1150 0.1150 3,000 +0.01(+4.55%)
Jul 07, 2023 0.1150 0.1150 0.1100 0.1100 7,218 +0.00(+0.00%)
Jul 05, 2023 0.1100 0.1100 0 -0.01(-8.33%)
Jul 04, 2023 0.1300 0.1300 0.1200 0.1200 31,500 -0.01(-7.69%)
Jun 30, 2023 0.1300 0 +0.01(+4.00%)
Jun 29, 2023 0.1300 0.1300 0.1250 0.1250 140,500 +0.01(+8.70%)
Jun 28, 2023 0.1300 0.1300 0.1150 0.1150 30,000 -0.01(-11.54%)
Jun 27, 2023 0.1300 0.1300 0.1300 0.1300 38,520 +0.00(+0.00%)
Jun 26, 2023 0.1300 0.1300 0.1150 0.1300 108,000 -0.01(-3.70%)
Jun 23, 2023 0.1250 0.1350 0.1250 0.1350 83,000 +0.02(+12.50%)
Jun 22, 2023 0.1200 0.1250 0.1200 0.1200 31,120 -0.01(-4.00%)
Jun 21, 2023 0.1200 0.1250 0.1200 0.1250 63,025 +0.01(+4.17%)
Jun 20, 2023 0.1250 0.1250 0.1200 0.1200 26,000 -0.01(-7.69%)
Jun 19, 2023 0.1300 0.1300 0.1300 0.1300 1,660 +0.00(+0.00%)
Jun 16, 2023 0.1350 0.1400 0.1300 0.1300 26,842 -0.01(-3.70%)
Jun 15, 2023 0.1300 0.1350 0.1300 0.1350 5,500 +0.01(+3.85%)
Jun 14, 2023 0.1300 0.1300 0.1250 0.1300 13,000 +0.00(+0.00%)
Jun 13, 2023 0.1400 0.1400 0.1300 0.1300 82,285 +0.00(+0.00%)
Jun 12, 2023 0.1300 0.1400 0.1300 0.1300 46,500 -0.01(-3.70%)
Jun 09, 2023 0.1350 0.1350 0.1300 0.1350 155,500 -0.01(-3.57%)
Jun 08, 2023 0.1400 0.1400 0.1400 0.1400 2,420 +0.00(+0.00%)
Jun 07, 2023 0.1350 0.1400 0.1300 0.1400 37,700 +0.01(+3.70%)
Jun 06, 2023 0.1400 0.1400 0.1350 0.1350 39,091 -0.01(-10.00%)
Jun 05, 2023 0.1400 0.1500 0.1300 0.1500 25,000 +0.00(+0.00%)
Jun 02, 2023 0.1600 0.1600 0.1500 0.1500 18,338 +0.00(+0.00%)
Jun 01, 2023 0.1450 0.1500 0.1200 0.1500 41,826 +0.01(+7.14%)
May 31, 2023 0.1400 0.1400 0.1200 0.1400 243,445 +0.00(+0.00%)
May 30, 2023 0.1400 0.1400 0.1400 0.1400 68,900 -0.01(-6.67%)
May 29, 2023 0.1500 0.1500 0.1400 0.1500 114,500 +0.00(+0.00%)
May 26, 2023 0.1650 0.1650 0.1450 0.1500 33,000 +0.01(+7.14%)
May 25, 2023 0.1500 0.1500 0.1400 0.1400 49,001 -0.02(-15.15%)
May 23, 2023 0.1650 0.1650 0 +0.00(+0.00%)
May 19, 2023 0.1650 0 -0.01(-2.94%)
May 18, 2023 0.1700 0.1700 0.1450 0.1700 50,400 +0.00(+0.00%)
May 17, 2023 0.1850 0.1850 0.1700 0.1700 36,000 -0.01(-8.11%)
May 16, 2023 0.1800 0.1850 0.1800 0.1850 36,500 +0.01(+8.82%)
May 15, 2023 0.1700 0.1700 0.1700 0.1700 15,150 +0.00(+0.00%)
May 12, 2023 0.1750 0.1750 0.1700 0.1700 213,138 -0.00(-2.86%)
May 10, 2023 0.1750 0.1750 0 -0.01(-2.78%)
May 09, 2023 0.1700 0.1800 0.1700 0.1800 4,405 +0.00(+0.00%)
May 08, 2023 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+5.88%)
May 05, 2023 0.1800 0.1800 0.1700 0.1700 47,500 +0.00(+0.00%)
May 04, 2023 0.1700 0.1700 0.1700 0.1700 1,301 +0.00(+0.00%)
May 01, 2023 0.1700 0.1700 0 -0.00(-2.86%)
Apr 27, 2023 0.1750 0.1750 100 +0.00(+0.00%)
Apr 26, 2023 0.1950 0.2000 0.1750 0.1750 87,200 -0.02(-7.89%)
Apr 25, 2023 0.1900 0.1900 0.1900 0.1900 2,000 +0.02(+8.57%)
Apr 24, 2023 0.1900 0.1900 0.1750 0.1750 17,861 -0.03(-12.50%)
Apr 21, 2023 0.2000 0.2000 0.2000 0.2000 2,275 +0.00(+0.00%)
Apr 20, 2023 0.1950 0.2000 0.1950 0.2000 12,800 +0.01(+2.56%)
Apr 19, 2023 0.1750 0.1950 0.1750 0.1950 128,054 +0.02(+8.33%)
Apr 18, 2023 0.1900 0.1900 0.1800 0.1800 34,052 -0.01(-2.70%)
Apr 17, 2023 0.1900 0.1900 0.1850 0.1850 16,926 -0.01(-2.63%)
Apr 14, 2023 0.1900 0.2000 0.1900 0.1900 21,840 -0.01(-2.56%)
Apr 13, 2023 0.1950 0.2900 0.1950 0.1950 564,963 +0.01(+2.63%)
Apr 12, 2023 0.1850 0.1900 0.1850 0.1900 5,000 +0.01(+2.70%)
Apr 11, 2023 0.2000 0.2000 0.1850 0.1850 78,200 -0.02(-7.50%)
Apr 10, 2023 0.1800 0.2000 0.1800 0.2000 26,000 +0.02(+11.11%)
Apr 05, 2023 0.1800 0 -0.01(-2.70%)
Apr 04, 2023 0.1850 0.1950 0.1700 0.1850 24,001 +0.01(+2.78%)
Apr 03, 2023 0.1750 0.1850 0.1750 0.1800 310,500 +0.00(+0.00%)
Mar 31, 2023 0.1850 0.1850 0.1650 0.1800 31,625 +0.01(+5.88%)
Mar 30, 2023 0.1750 0.1750 0.1600 0.1700 32,617 -0.00(-2.86%)
Mar 29, 2023 0.1750 0.1750 0.1750 0.1750 30,000 +0.00(+0.00%)
Mar 28, 2023 0.1900 0.1900 0.1750 0.1750 42,210 +0.00(+2.94%)
Mar 24, 2023 0.1700 0 -0.01(-5.56%)
Mar 22, 2023 0.1800 0.1800 0 -0.02(-7.69%)
Mar 21, 2023 0.1950 0.1950 0.1950 0.1950 6,020 +0.02(+14.71%)
Mar 20, 2023 0.2000 0.2000 0.1700 0.1700 44,515 -0.03(-15.00%)
Mar 17, 2023 0.1450 0.2000 0.1300 0.2000 400,633 +0.05(+33.33%)
Mar 16, 2023 0.1650 0.1750 0.1500 0.1500 169,800 -0.01(-6.25%)
Mar 15, 2023 0.1700 0.1700 0.1600 0.1600 51,833 -0.01(-5.88%)
Mar 14, 2023 0.1650 0.1700 0.1600 0.1700 11,964 -0.00(-2.86%)
Mar 13, 2023 0.1800 0.1800 0.1500 0.1750 98,592 -0.01(-2.78%)
Mar 10, 2023 0.1800 0.1900 0.1800 0.1800 52,050 -0.01(-5.26%)
Mar 09, 2023 0.1700 0.1900 0.1700 0.1900 51,000 +0.01(+5.56%)
Mar 08, 2023 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-7.69%)
Mar 07, 2023 0.1800 0.1950 0.1800 0.1950 22,000 +0.02(+8.33%)
Mar 06, 2023 0.1800 0.1800 0.1800 0.1800 7,620 -0.02(-10.00%)
Mar 03, 2023 0.1950 0.2000 0.1850 0.2000 51,000 +0.02(+8.11%)
Mar 02, 2023 0.1850 0.1850 0.1850 0.1850 1,050 +0.00(+0.00%)
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.
 
 
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.