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: 10:16 AM EDT, May 30, 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 (%)
Sep 30, 2021 0.3600 0.3650 0.3500 0.3550 599,957 -0.01(-1.39%)
Sep 29, 2021 0.3600 0.3650 0.3600 0.3600 133,400 +0.01(+2.86%)
Sep 28, 2021 0.3700 0.3800 0.3400 0.3500 615,055 +0.00(+0.00%)
Sep 27, 2021 0.3400 0.3700 0.3400 0.3500 617,625 +0.02(+6.06%)
Sep 24, 2021 0.3150 0.3300 0.3150 0.3300 129,216 +0.00(+0.00%)
Sep 23, 2021 0.3350 0.3400 0.3200 0.3300 26,793 +0.01(+3.13%)
Sep 22, 2021 0.3150 0.3300 0.3100 0.3200 101,250 +0.00(+0.00%)
Sep 21, 2021 0.3300 0.3350 0.3000 0.3200 157,814 -0.01(-3.03%)
Sep 20, 2021 0.3300 0.3400 0.3300 0.3300 280,190 +0.00(+0.00%)
Sep 17, 2021 0.3300 0.3400 0.3300 0.3300 231,500 +0.00(+0.00%)
Sep 16, 2021 0.3300 0.3400 0.3300 0.3300 247,754 +0.00(+0.00%)
Sep 15, 2021 0.3300 0.3300 0.3300 0.3300 106,795 +0.00(+0.00%)
Sep 14, 2021 0.3200 0.3400 0.3200 0.3300 40,954 +0.01(+3.13%)
Sep 13, 2021 0.3100 0.3200 0.3100 0.3200 89,609 +0.01(+3.23%)
Sep 10, 2021 0.3200 0.3400 0.3000 0.3100 167,706 -0.02(-6.06%)
Sep 09, 2021 0.3100 0.3300 0.3050 0.3300 163,200 +0.02(+4.76%)
Sep 08, 2021 0.3300 0.3300 0.3150 0.3150 256,833 -0.01(-3.08%)
Sep 07, 2021 0.3250 0.3250 0.3250 0.3250 12,726 +0.01(+1.56%)
Sep 03, 2021 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Sep 02, 2021 0.3350 0.3350 0.3200 0.3250 13,700 +0.01(+1.56%)
Sep 01, 2021 0.3350 0.3350 0.3200 0.3200 57,741 +0.00(+0.00%)
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%)
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.