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: 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 (%)
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%)
Jan 04, 2022 0.3600 0.3650 0.3500 0.3600 41,374 -0.02(-5.26%)
Dec 31, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 30, 2021 0.3750 0.3800 0.3600 0.3800 35,260 +0.00(+0.00%)
Dec 29, 2021 0.3650 0.3800 0.3650 0.3800 34,459 +0.00(+0.00%)
Dec 23, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 22, 2021 0.3750 0.3800 0.3750 0.3800 53,205 +0.03(+8.57%)
Dec 21, 2021 0.3550 0.3700 0.3500 0.3500 170,451 -0.04(-9.09%)
Dec 20, 2021 0.3850 0.3850 0.3850 0.3850 3,310 +0.02(+5.48%)
Dec 17, 2021 0.3700 0.3750 0.3600 0.3650 92,532 -0.04(-8.75%)
Dec 16, 2021 0.3600 0.4000 0.3600 0.4000 105,713 +0.04(+11.11%)
Dec 15, 2021 0.3800 0.3800 0.3600 0.3600 81,390 -0.01(-1.37%)
Dec 14, 2021 0.3900 0.3900 0.3650 0.3650 19,442 -0.03(-6.41%)
Dec 13, 2021 0.3900 0.4000 0.3900 0.3900 24,414 +0.00(+0.00%)
Dec 10, 2021 0.3900 0.4100 0.3650 0.3900 31,965 -0.02(-4.88%)
Dec 09, 2021 0.3700 0.4100 0.3650 0.4100 19,000 +0.03(+7.89%)
Dec 08, 2021 0.3600 0.4000 0.3600 0.3800 20,250 -0.02(-5.00%)
Dec 07, 2021 0.3900 0.4150 0.3900 0.4000 57,510 +0.02(+5.26%)
Dec 06, 2021 0.3750 0.3850 0.3300 0.3800 102,893 +0.00(+0.00%)
Dec 03, 2021 0.3700 0.3800 0.3400 0.3800 48,264 +0.01(+2.70%)
Dec 02, 2021 0.4050 0.4050 0.3500 0.3700 924,860 -0.04(-8.64%)
Dec 01, 2021 0.4250 0.4300 0.3800 0.4050 282,835 -0.02(-5.81%)
Nov 30, 2021 0.4300 0.4300 0.4200 0.4300 64,475 -0.01(-2.27%)
Nov 29, 2021 0.4450 0.4650 0.4300 0.4400 76,904 -0.02(-4.35%)
Nov 26, 2021 0.4600 0.4650 0.4300 0.4600 61,035 -0.01(-1.08%)
Nov 25, 2021 0.4800 0.4800 0.4650 0.4650 26,604 -0.01(-3.12%)
Nov 24, 2021 0.4800 0.4800 0.4700 0.4800 101,079 +0.01(+2.13%)
Nov 23, 2021 0.4850 0.4900 0.4600 0.4700 71,760 -0.01(-1.05%)
Nov 22, 2021 0.4650 0.4800 0.4650 0.4750 80,250 -0.01(-1.04%)
Nov 19, 2021 0.4850 0.4850 0.4700 0.4800 32,686 -0.01(-1.03%)
Nov 18, 2021 0.4900 0.4900 0.4700 0.4850 112,293 -0.01(-2.02%)
Nov 17, 2021 0.4950 0.4950 0.4800 0.4950 111,665 +0.02(+3.13%)
Nov 16, 2021 0.5000 0.5000 0.4700 0.4800 144,895 -0.02(-3.03%)
Nov 15, 2021 0.4900 0.5000 0.4850 0.4950 308,417 +0.02(+4.21%)
Nov 12, 2021 0.4700 0.4950 0.4500 0.4750 339,806 +0.01(+2.15%)
Nov 11, 2021 0.4800 0.4850 0.4600 0.4650 71,139 -0.01(-2.11%)
Nov 10, 2021 0.5000 0.4750 442,884 -0.02(-3.06%)
Nov 09, 2021 0.5200 0.5200 0.4800 0.4900 383,558 -0.03(-5.77%)
Nov 08, 2021 0.5000 0.5300 0.4900 0.5200 298,427 +0.02(+4.00%)
Nov 05, 2021 0.4850 0.5000 0.4800 0.5000 263,034 +0.02(+3.09%)
Nov 04, 2021 0.4450 0.5400 0.4400 0.4850 1,674,646 +0.05(+11.49%)
Nov 03, 2021 0.4400 0.4450 0.4250 0.4350 423,058 -0.01(-1.14%)
Nov 02, 2021 0.4600 0.4600 0.4300 0.4400 109,400 -0.01(-2.22%)
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.