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: 2:25 PM EDT, May 31, 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, 2021 0.3200 0.3300 0.3200 0.3200 54,863 +0.00(+0.00%)
Aug 30, 2021 0.3200 0.3400 0.3200 0.3200 217,239 -0.01(-3.03%)
Aug 27, 2021 0.3000 0.3300 0.3000 0.3300 449,401 +0.04(+13.79%)
Aug 26, 2021 0.3100 0.3100 0.2900 0.2900 109,080 -0.03(-9.38%)
Aug 25, 2021 0.2850 0.3200 0.2850 0.3200 159,985 +0.04(+14.29%)
Aug 24, 2021 0.2850 0.2900 0.2800 0.2800 57,520 -0.01(-3.45%)
Aug 23, 2021 0.2950 0.2950 0.2650 0.2900 616,102 +0.00(+0.00%)
Aug 20, 2021 0.2950 0.3000 0.2850 0.2900 223,178 -0.01(-3.33%)
Aug 19, 2021 0.3150 0.3200 0.3000 0.3000 84,292 -0.02(-6.25%)
Aug 18, 2021 0.3000 0.3200 0.2950 0.3200 23,010 +0.00(+0.00%)
Aug 17, 2021 0.2750 0.3200 0.2750 0.3200 127,101 +0.01(+3.23%)
Aug 16, 2021 0.3000 0.3100 0.2900 0.3100 295,550 +0.01(+1.64%)
Aug 13, 2021 0.3100 0.3100 0.3000 0.3050 83,928 -0.01(-1.61%)
Aug 12, 2021 0.3200 0.3200 0.3050 0.3100 107,035 -0.02(-6.06%)
Aug 11, 2021 0.3150 0.3300 0.3100 0.3300 36,847 +0.00(+0.00%)
Aug 10, 2021 0.3400 0.3400 0.3200 0.3300 29,200 -0.01(-1.49%)
Aug 09, 2021 0.3300 0.3400 0.3250 0.3350 265,598 +0.01(+1.52%)
Aug 06, 2021 0.3200 0.3300 0.3200 0.3300 67,617 +0.02(+4.76%)
Aug 05, 2021 0.3250 0.3250 0.3150 0.3150 63,730 -0.01(-1.56%)
Aug 04, 2021 0.3100 0.3200 0.3100 0.3200 112,100 +0.01(+3.23%)
Aug 03, 2021 0.3350 0.3350 0.3050 0.3100 184,926 -0.03(-8.82%)
Jul 30, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 29, 2021 0.3200 0.3400 0.3200 0.3400 30,500 +0.02(+6.25%)
Jul 28, 2021 0.3350 0.3350 0.3200 0.3200 109,306 +0.00(+0.00%)
Jul 27, 2021 0.3450 0.3450 0.3200 0.3200 78,080 -0.02(-4.48%)
Jul 26, 2021 0.3300 0.3350 0.3300 0.3350 9,375 +0.00(+0.00%)
Jul 23, 2021 0.3200 0.3400 0.3200 0.3350 74,545 +0.01(+1.52%)
Jul 22, 2021 0.3450 0.3450 0.3200 0.3300 198,707 -0.01(-4.35%)
Jul 21, 2021 0.3200 0.3450 0.3200 0.3450 240,535 +0.01(+2.99%)
Jul 20, 2021 0.3400 0.3500 0.3250 0.3350 326,648 -0.01(-1.47%)
Jul 19, 2021 0.3450 0.3450 0.3300 0.3400 160,635 -0.01(-2.86%)
Jul 16, 2021 0.3400 0.3600 0.3300 0.3500 188,000 +0.02(+6.06%)
Jul 15, 2021 0.3500 0.3500 0.3300 0.3300 117,212 -0.02(-5.71%)
Jul 14, 2021 0.3400 0.3450 0.3300 0.3500 268,699 -0.01(-1.41%)
Jul 13, 2021 0.3500 0.3550 0.3450 0.3550 290,200 +0.01(+4.41%)
Jul 12, 2021 0.3450 0.3500 0.3300 0.3400 284,150 -0.00(-1.45%)
Jul 09, 2021 0.3650 0.3650 0.3450 0.3450 130,150 -0.02(-4.17%)
Jul 08, 2021 0.3600 0.3650 0.3500 0.3600 323,925 -0.02(-4.00%)
Jul 07, 2021 0.3700 0.3750 0.3600 0.3750 88,460 +0.01(+2.74%)
Jul 06, 2021 0.3700 0.3750 0.3500 0.3650 193,895 -0.01(-2.67%)
Jul 05, 2021 0.3800 0.3800 0.3750 0.3750 39,550 -0.01(-2.60%)
Jul 02, 2021 0.3950 0.3950 0.3750 0.3850 28,200 +0.00(+0.00%)
Jun 30, 2021 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Jun 29, 2021 0.4100 0.4100 0.3900 0.3900 175,640 -0.02(-4.88%)
Jun 28, 2021 0.3800 0.4150 0.3800 0.4100 158,393 +0.02(+6.49%)
Jun 25, 2021 0.4000 0.4000 0.3850 0.3850 87,375 -0.02(-4.94%)
Jun 24, 2021 0.4100 0.4200 0.4000 0.4050 51,610 -0.00(-1.22%)
Jun 23, 2021 0.3900 0.4100 0.3800 0.4100 285,918 +0.01(+3.80%)
Jun 22, 2021 0.4050 0.4050 0.3900 0.3950 197,759 +0.01(+1.28%)
Jun 21, 2021 0.4100 0.4100 0.3900 0.3900 478,019 +0.00(+0.00%)
Jun 18, 2021 0.3600 0.4000 0.3600 0.3900 516,964 +0.01(+2.63%)
Jun 17, 2021 0.3650 0.3800 0.3500 0.3800 1,015,301 +0.02(+5.56%)
Jun 16, 2021 0.3500 0.3700 0.3500 0.3600 305,828 +0.01(+2.86%)
Jun 15, 2021 0.3650 0.3650 0.3300 0.3500 253,150 +0.01(+1.45%)
Jun 14, 2021 0.3500 0.3500 0.3300 0.3450 55,047 +0.00(+0.00%)
Jun 11, 2021 0.3450 0.3500 0.3300 0.3450 98,036 +0.01(+4.55%)
Jun 10, 2021 0.3300 0.3300 0.3200 0.3300 219,600 +0.00(+0.00%)
Jun 09, 2021 0.3300 0.3300 0.3200 0.3300 88,537 +0.00(+0.00%)
Jun 08, 2021 0.3500 0.3500 0.3200 0.3300 287,763 -0.01(-2.94%)
Jun 07, 2021 0.3400 0.3450 0.3400 0.3400 86,827 -0.00(-1.45%)
Jun 04, 2021 0.3600 0.3600 0.3400 0.3450 301,384 -0.02(-4.17%)
Jun 03, 2021 0.3500 0.3650 0.3450 0.3600 262,176 +0.01(+2.86%)
Jun 02, 2021 0.3700 0.3700 0.3450 0.3500 330,992 -0.01(-1.41%)
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.