Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Damon Inc. - Common Stock (NQ: DMN )

0.5140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 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 (%)
Feb 04, 2025 0.5100 0.5289 0.4920 0.5140 235,295 -0.02(-2.84%)
Feb 03, 2025 0.5303 0.5522 0.4840 0.5290 365,688 -0.02(-3.82%)
Jan 31, 2025 0.6100 0.6100 0.5303 0.5500 1,773,853 -0.06(-9.88%)
Jan 30, 2025 0.5800 0.6300 0.5800 0.6103 205,243 +0.03(+5.22%)
Jan 29, 2025 0.5800 0.5966 0.5615 0.5800 106,704 +0.01(+1.38%)
Jan 28, 2025 0.5800 0.6000 0.5500 0.5721 102,314 +0.00(+0.07%)
Jan 27, 2025 0.6301 0.6420 0.5600 0.5717 144,063 -0.04(-6.78%)
Jan 24, 2025 0.6900 0.7127 0.6001 0.6133 347,338 -0.08(-11.45%)
Jan 23, 2025 0.6300 0.7288 0.6300 0.6926 552,195 +0.06(+8.81%)
Jan 22, 2025 0.6500 0.6749 0.6122 0.6365 143,313 -0.01(-0.87%)
Jan 21, 2025 0.6763 0.6899 0.6010 0.6421 270,847 -0.09(-11.91%)
Jan 17, 2025 0.7500 0.7592 0.6800 0.7289 1,090,711 -0.03(-3.99%)
Jan 16, 2025 0.7270 0.7615 0.7100 0.7592 105,800 +0.04(+5.83%)
Jan 15, 2025 0.6800 0.7200 0.6600 0.7174 214,943 +0.03(+4.65%)
Jan 14, 2025 0.6300 0.7285 0.6100 0.6855 1,421,247 -0.00(-0.06%)
Jan 13, 2025 0.7430 0.7560 0.6859 0.6859 210,229 -0.08(-10.46%)
Jan 10, 2025 0.8151 0.8300 0.7507 0.7660 195,624 -0.06(-7.71%)
Jan 08, 2025 0.9200 0.9499 0.8076 0.8300 268,699 -0.09(-9.78%)
Jan 07, 2025 0.9100 1.080 0.8588 0.9200 539,681 +0.03(+3.60%)
Jan 06, 2025 0.9300 0.9300 0.8666 0.8880 325,022 +0.01(+0.91%)
Jan 03, 2025 0.9300 0.9300 0.8200 0.8800 396,342 -0.05(-4.96%)
Jan 02, 2025 0.8400 0.9300 0.8202 0.9259 511,823 +0.08(+8.93%)
Dec 31, 2024 0.8500 0 -0.01(-1.33%)
Dec 30, 2024 0.7990 0.8799 0.7600 0.8615 323,022 +0.05(+6.71%)
Dec 27, 2024 0.8000 0.8400 0.7658 0.8073 324,664 +0.02(+2.84%)
Dec 26, 2024 0.7100 0.8300 0.6760 0.7850 473,839 +0.06(+7.98%)
Dec 24, 2024 0.6220 0.7291 0.6220 0.7270 179,645 +0.10(+15.34%)
Dec 23, 2024 0.5700 0.6680 0.5600 0.6303 467,545 +0.08(+14.60%)
Dec 20, 2024 0.6070 0.6499 0.5120 0.5500 329,840 -0.04(-6.89%)
Dec 19, 2024 0.6570 0.7100 0.5810 0.5907 502,856 -0.04(-6.56%)
Dec 18, 2024 0.7852 0.8295 0.6321 0.6322 667,894 -0.15(-18.96%)
Dec 17, 2024 0.7700 0.8279 0.7600 0.7801 278,273 +0.01(+1.47%)
Dec 16, 2024 0.8690 0.8690 0.7513 0.7688 444,144 -0.09(-10.60%)
Dec 13, 2024 0.8660 0.9020 0.8330 0.8600 242,656 -0.02(-1.90%)
Dec 12, 2024 0.9100 0.9299 0.8642 0.8767 339,832 -0.03(-2.92%)
Dec 11, 2024 0.9496 0.9734 0.8800 0.9031 387,292 -0.07(-6.89%)
Dec 10, 2024 0.9331 1.030 0.9235 0.9699 439,957 +0.06(+6.45%)
Dec 09, 2024 0.8815 0.9499 0.8800 0.9111 416,474 +0.03(+3.53%)
Dec 06, 2024 0.9186 0.9539 0.8505 0.8800 316,914 -0.03(-3.61%)
Dec 05, 2024 1.020 1.050 0.8800 0.9130 578,877 -0.12(-11.36%)
Dec 04, 2024 0.9300 1.088 0.9201 1.030 890,261 +0.08(+7.92%)
Dec 03, 2024 0.9500 0.9544 0.8150 0.9544 943,500 +0.03(+2.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.