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 )

0.0100 UNCHANGED
Official Closing Price Updated: 1:34 PM EDT, May 2, 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 (%)
Apr 30, 2021 0.4100 0.4100 0.3900 0.3900 152,400 -0.01(-2.50%)
Apr 29, 2021 0.4150 0.4150 0.3900 0.4000 255,510 -0.01(-3.61%)
Apr 28, 2021 0.4100 0.4300 0.4000 0.4150 2,415,473 +0.02(+5.06%)
Apr 27, 2021 0.3700 0.4000 0.3700 0.3950 1,040,050 +0.03(+8.22%)
Apr 26, 2021 0.3800 0.3800 0.3600 0.3650 636,333 -0.02(-3.95%)
Apr 23, 2021 0.3700 0.3800 0.3650 0.3800 291,900 +0.02(+4.11%)
Apr 22, 2021 0.3900 0.3900 0.3650 0.3650 395,286 -0.01(-2.67%)
Apr 21, 2021 0.3750 0.3900 0.3650 0.3750 421,337 +0.00(+0.00%)
Apr 20, 2021 0.3600 0.3800 0.3500 0.3750 507,377 +0.02(+5.63%)
Apr 19, 2021 0.4000 0.4000 0.3550 0.3550 919,675 -0.04(-10.13%)
Apr 16, 2021 0.3900 0.3950 0.3750 0.3950 456,600 +0.01(+2.60%)
Apr 15, 2021 0.3950 0.3950 0.3750 0.3850 1,577,600 -0.01(-1.28%)
Apr 14, 2021 0.4100 0.4100 0.3850 0.3900 407,906 -0.01(-2.50%)
Apr 13, 2021 0.4000 0.4100 0.3900 0.4000 589,954 -0.01(-2.44%)
Apr 12, 2021 0.4100 0.4100 0.3900 0.4100 329,141 +0.01(+2.50%)
Apr 09, 2021 0.4150 0.4150 0.3950 0.4000 237,200 -0.01(-3.61%)
Apr 08, 2021 0.4000 0.4200 0.4000 0.4150 37,525 +0.01(+3.75%)
Apr 07, 2021 0.4300 0.4300 0.4000 0.4000 400,910 -0.03(-6.98%)
Apr 06, 2021 0.4200 0.4400 0.4150 0.4300 289,400 +0.02(+4.88%)
Apr 05, 2021 0.4200 0.4200 0.4000 0.4100 383,236 -0.01(-2.38%)
Apr 01, 2021 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Mar 31, 2021 0.4150 0.4200 0.3700 0.4100 981,369 +0.02(+5.13%)
Mar 30, 2021 0.4150 0.4150 0.3850 0.3900 249,055 -0.03(-7.14%)
Mar 29, 2021 0.4200 0.4250 0.4100 0.4200 205,531 +0.01(+2.44%)
Mar 26, 2021 0.4400 0.4400 0.4000 0.4100 68,400 -0.02(-3.53%)
Mar 25, 2021 0.4100 0.4250 0.4000 0.4250 104,910 +0.02(+4.94%)
Mar 24, 2021 0.4200 0.4500 0.3900 0.4050 428,404 -0.01(-3.57%)
Mar 23, 2021 0.4500 0.4500 0.4200 0.4200 141,704 -0.04(-7.69%)
Mar 22, 2021 0.4900 0.4900 0.4400 0.4550 229,619 +0.01(+1.11%)
Mar 19, 2021 0.4750 0.4800 0.4450 0.4500 349,000 +0.01(+1.12%)
Mar 18, 2021 0.4700 0.4700 0.4350 0.4450 825,430 -0.02(-5.32%)
Mar 17, 2021 0.4850 0.4850 0.4400 0.4700 537,884 -0.01(-1.05%)
Mar 16, 2021 0.5000 0.5100 0.4650 0.4750 1,107,266 -0.01(-1.04%)
Mar 15, 2021 0.5100 0.5400 0.4800 0.4800 756,510 -0.02(-4.00%)
Mar 12, 2021 0.4300 0.5400 0.4100 0.5000 915,600 +0.08(+17.65%)
Mar 11, 2021 0.3900 0.4300 0.3850 0.4250 460,526 +0.02(+6.25%)
Mar 10, 2021 0.4200 0.4200 0.3700 0.4000 291,515 +0.01(+1.27%)
Mar 09, 2021 0.4100 0.4200 0.3950 0.3950 1,167,407 +0.01(+1.28%)
Mar 08, 2021 0.4500 0.4500 0.3850 0.3900 637,992 -0.02(-4.88%)
Mar 05, 2021 0.3700 0.4100 0.3100 0.4100 1,688,500 +0.05(+13.89%)
Mar 04, 2021 0.3950 0.3950 0.3350 0.3600 1,760,946 -0.04(-10.00%)
Mar 03, 2021 0.4600 0.4600 0.3750 0.4000 1,640,384 -0.05(-11.11%)
Mar 02, 2021 0.5100 0.5300 0.4200 0.4500 894,908 -0.05(-10.00%)
Mar 01, 2021 0.4900 0.5200 0.4600 0.5000 694,018 +0.04(+8.70%)
Feb 26, 2021 0.4850 0.4900 0.4000 0.4600 1,353,600 -0.01(-2.13%)
Feb 25, 2021 0.5200 0.5200 0.4500 0.4700 968,556 -0.06(-11.32%)
Feb 24, 2021 0.5500 0.5500 0.5000 0.5300 490,226 +0.00(+0.00%)
Feb 23, 2021 0.5200 0.5600 0.4800 0.5300 1,530,333 -0.01(-1.85%)
Feb 22, 2021 0.6000 0.6000 0.5200 0.5400 1,389,508 -0.09(-14.29%)
Feb 19, 2021 0.5700 0.6400 0.5300 0.6300 1,458,800 +0.07(+12.50%)
Feb 18, 2021 0.5900 0.5900 0.4900 0.5600 2,200,531 -0.01(-1.75%)
Feb 17, 2021 0.6500 0.6600 0.5600 0.5700 1,015,134 -0.07(-10.94%)
Feb 16, 2021 0.7000 0.7800 0.6200 0.6400 2,403,602 -0.06(-8.57%)
Feb 12, 2021 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
Feb 11, 2021 0.6400 0.7000 0.5800 0.6300 2,514,784 +0.00(+0.00%)
Feb 10, 2021 0.5500 0.6800 0.4900 0.6300 3,736,602 +0.08(+14.55%)
Feb 09, 2021 0.4500 0.5500 0.4450 0.5500 4,444,162 +0.10(+20.88%)
Feb 08, 2021 0.4000 0.4600 0.3750 0.4550 1,826,894 +0.05(+13.75%)
Feb 05, 2021 0.4100 0.4250 0.3900 0.4000 571,800 +0.00(+0.00%)
Feb 04, 2021 0.3700 0.4100 0.3650 0.4000 1,261,896 +0.03(+8.11%)
Feb 03, 2021 0.3650 0.3700 0.3550 0.3700 384,129 +0.01(+2.78%)
Feb 02, 2021 0.3350 0.3700 0.3300 0.3600 614,896 +0.02(+7.46%)
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.