Skip to main content
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 (%)
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%)
Mar 01, 2022 0.2800 0.2850 0.2700 0.2700 33,453 -0.01(-5.26%)
Feb 28, 2022 0.2950 0.3000 0.2850 0.2850 62,333 -0.01(-1.72%)
Feb 25, 2022 0.2650 0.2900 0.2650 0.2900 18,400 +0.03(+11.54%)
Feb 24, 2022 0.2600 0.2600 0.2500 0.2600 50,190 +0.00(+0.00%)
Feb 23, 2022 0.2550 0.2650 0.2550 0.2600 32,500 -0.01(-1.89%)
Feb 22, 2022 0.2700 0.2700 0.2700 0.2650 37,399 +0.01(+1.92%)
Feb 18, 2022 0.2600 0 -0.02(-5.45%)
Feb 17, 2022 0.2950 0.3100 0.2750 0.2750 151,043 -0.02(-6.78%)
Feb 16, 2022 0.2950 0.3100 0.2950 0.2950 52,095 -0.02(-6.35%)
Feb 15, 2022 0.2950 0.3150 0.2950 0.3150 28,463 +0.00(+0.00%)
Feb 14, 2022 0.3150 0.3200 0.3050 0.3150 38,258 +0.01(+1.61%)
Feb 11, 2022 0.3150 0.3150 0.3000 0.3100 126,650 +0.01(+3.33%)
Feb 10, 2022 0.3000 0.3150 0.3000 0.3000 29,100 +0.01(+3.45%)
Feb 09, 2022 0.3300 0.3350 0.2900 0.2900 237,734 -0.03(-9.38%)
Feb 08, 2022 0.3300 0.3300 0.3050 0.3200 56,000 +0.01(+3.23%)
Feb 07, 2022 0.3000 0.3100 0.3000 0.3100 44,109 +0.01(+3.33%)
Feb 04, 2022 0.3350 0.3350 0.3000 0.3000 39,300 +0.00(+0.00%)
Feb 03, 2022 0.3100 0.2900 0.3000 62,018 -0.02(-4.76%)
Feb 02, 2022 0.3250 0.3300 0.3150 0.3150 38,104 -0.01(-3.08%)
Feb 01, 2022 0.3500 0.3500 0.3250 0.3250 40,463 -0.02(-4.41%)
Jan 31, 2022 0.3050 0.3400 0.3050 0.3400 134,569 +0.05(+17.24%)
Jan 28, 2022 0.2800 0.2900 0.2800 0.2900 60,974 +0.01(+3.57%)
Jan 27, 2022 0.2900 0.2900 0.2500 0.2800 146,465 +0.02(+7.69%)
Jan 26, 2022 0.2700 0.2900 0.2550 0.2600 144,560 +0.01(+4.00%)
Jan 25, 2022 0.2400 0.2500 0.2400 0.2500 98,587 +0.01(+4.17%)
Jan 24, 2022 0.2650 0.2650 0.2350 0.2400 394,385 -0.04(-12.73%)
Jan 21, 2022 0.2900 0.2900 0.2650 0.2750 88,182 -0.01(-1.79%)
Jan 20, 2022 0.2950 0.2950 0.2800 0.2800 248,119 -0.02(-6.67%)
Jan 19, 2022 0.2950 0.3000 0.2800 0.3000 139,730 +0.00(+0.00%)
Jan 18, 2022 0.3000 0.3000 0.2950 0.3000 89,211 -0.02(-6.25%)
Jan 17, 2022 0.3000 0.3200 0.3000 0.3200 17,718 +0.02(+6.67%)
Jan 14, 2022 0.3100 0.3100 0.3000 0.3000 167,916 -0.02(-4.76%)
Jan 13, 2022 0.3200 0.3200 0.3000 0.3150 249,033 -0.02(-4.55%)
Jan 12, 2022 0.3300 0.3400 0.3250 0.3300 34,975 -0.01(-2.94%)
Jan 11, 2022 0.3250 0.3400 0.3200 0.3400 38,803 +0.01(+3.03%)
Jan 10, 2022 0.3200 0.3400 0.3200 0.3300 37,146 -0.01(-2.94%)
Jan 07, 2022 0.3300 0.3400 0.3200 0.3400 51,517 +0.00(+0.00%)
Jan 06, 2022 0.3400 0.3400 0.3250 0.3400 115,768 +0.00(+0.00%)
Jan 05, 2022 0.3600 0.3600 0.3350 0.3400 196,468 -0.02(-5.56%)
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.