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 (%)
May 31, 2021 0.3700 0.3700 0.3400 0.3500 264,976 -0.02(-4.11%)
May 28, 2021 0.3700 0.3700 0.3600 0.3650 260,265 +0.00(+0.00%)
May 27, 2021 0.3600 0.3650 0.3500 0.3650 430,015 +0.01(+2.82%)
May 26, 2021 0.3700 0.3700 0.3400 0.3550 250,100 -0.02(-4.05%)
May 25, 2021 0.3500 0.3700 0.3400 0.3700 408,050 +0.02(+5.71%)
May 21, 2021 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
May 20, 2021 0.3700 0.3800 0.3600 0.3600 298,158 -0.01(-2.70%)
May 19, 2021 0.3700 0.3800 0.3500 0.3700 388,788 +0.00(+0.00%)
May 18, 2021 0.3700 0.3800 0.3600 0.3700 159,278 -0.01(-2.63%)
May 17, 2021 0.3800 0.3850 0.3650 0.3800 313,794 +0.01(+2.70%)
May 14, 2021 0.3350 0.3800 0.3350 0.3700 582,053 +0.03(+8.82%)
May 13, 2021 0.3650 0.3650 0.3400 0.3400 951,555 -0.03(-8.11%)
May 12, 2021 0.3700 0.3800 0.3700 0.3700 86,566 +0.01(+1.37%)
May 11, 2021 0.3700 0.3750 0.3600 0.3650 155,223 -0.01(-1.35%)
May 10, 2021 0.3850 0.3850 0.3700 0.3700 292,502 -0.02(-3.90%)
May 07, 2021 0.3850 0.3850 0.3800 0.3850 298,090 +0.01(+1.32%)
May 06, 2021 0.3800 0.3900 0.3700 0.3800 292,620 +0.00(+0.00%)
May 05, 2021 0.3850 0.3850 0.3700 0.3800 349,546 -0.01(-1.30%)
May 04, 2021 0.3850 0.3850 0.3700 0.3850 279,079 +0.00(+0.00%)
May 03, 2021 0.4000 0.4000 0.3850 0.3850 112,133 -0.01(-1.28%)
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%)
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.