Devolver Digital Inc. Historical Data - DEVO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Devolver Digital Inc. (DEVO)
Devolver Digital Inc. (DEVO) Historical

Devolver Digital Inc. (DEVO)

25.50

0.00

( 0.00% )

Updated: 02:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	25.5	25.5	25.5	6029	25.5	DE
4	-2	-7.27272727273	27.5	28.2	25.5	28884	27.14030072	DE
12	-7.5	-22.7272727273	33	34.5	25.5	31492	30.1506923	DE
26	2.5	10.8695652174	23	41	22.5	76766	31.00748169	DE
52	0.5	2	25	41	18.25	204735	23.24089894	DE
156	-157	-86.0273972603	182.5	219	14	260538	45.21032796	DE
260	-144.5	-85	170	219	14	268105	51.38713771	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	25.5	0	0.00	25.5	25.5	25.5	0
1732123800	25.5	0	0.00	25.5	25.5	25.5	2900
1732037400	25.5	0	0.00	25.5	25.5	25.5	27245
1731951000	25.5	0	0.00	25.5	25.5	25.5	0
1731691800	25.5	0	0.00	25.5	25.5	25.5	0
1731605400	25.5	0	0.00	25.5	25.5	25.5	196
1731519000	25.5	0	0.00	25.5	25.5	25.5	1330
1731432600	25.5	-0.5	-1.92	26.5	26.5	25.5	15883
1731346200	26	0	0.00	26.5	26.5	26	15982
1731087000	26	-1	-3.70	27	27	26	54706
1731000600	27	0	0.00	27	27	27	0
1730914200	27	-1	-3.57	27.5	27.5	27	14500
1730827800	28	0.5	1.82	27.5	28.2	27.5	1200
1730741400	27.5	0	0.00	27.5	27.5	27.5	0
1730482200	27.5	0	0.00	27.5	27.5	27.5	0
1730395800	27.5	0	0.00	27.5	27.5	27.5	3300
1730309400	27.5	0	0.00	27	27.5	27	430000
1730223000	27.5	0	0.00	27.5	27.5	27.5	5951
1730136600	27.5	0	0.00	27.5	27.5	27.5	4484
1729873800	27.5	0	0.00	27.5	27.5	27.5	0
1729787400	27.5	0.5	1.85	27.5	27.5	27.5	44236
1729701000	27	-0.5	-1.82	27.5	27.5	27	83969
1729614600	27.5	0	0.00	27.5	27.5	27.5	0
1729528200	27.5	0	0.00	27.5	27.5	27.5	0
1729269000	27.5	0	0.00	27.5	27.5	27.5	0
1729182600	27.5	0	0.00	27.5	27.5	27.5	3100
1729096200	27.5	-0.5	-1.79	28	28	27.5	12738
1729009800	28	0	0.00	28	28	28	0
1728923400	28	0	0.00	28	29	28	14361
1728664200	28	0	0.00	28	28	28	0
1728577800	28	-0.5	-1.75	29	29	28	50000
1728491400	28.5	-0.5	-1.72	29	29	28.5	10500
1728405000	29	0	0.00	29	29	29	0
1728318600	29	0	0.00	29	29	29	2525
1728059400	29	0	0.00	29	29	29	7800
1727973000	29	-0.5	-1.69	29.5	29.5	29	40575
1727886600	29.5	0	0.00	29.5	29.5	29.5	5150
1727800200	29.5	-1	-3.28	30.5	30.5	29.5	18896
1727713800	30.5	0	0.00	30.5	30.5	30.5	10950
1727454600	30.5	-1	-3.17	31.5	31.5	30	104700
1727368200	31.5	0	0.00	32	32	31.5	53315
1727281800	31.5	-0.5	-1.56	32	32	31.5	48500
1727195400	32	0	0.00	32	32	32	7000
1727109000	32	0	0.00	32	32	32	80200
1726849800	32	-1	-3.03	32.5	33	32	56715
1726763400	33	0	0.00	32.5	33	32.5	998
1726677000	33	0.5	1.54	32.5	33	32.5	83194
1726590600	32.5	0	0.00	32.5	32.5	32.5	0
1726504200	32.5	0	0.00	32.5	32.5	32.5	55654
1726245000	32.5	0	0.00	32.5	34.5	32.5	900
1726158600	32.5	-1.9	-5.52	32.5	34	32	75979
1726072200	34.4	1.9	5.85	33	34.4	32	180840
1725985800	32.5	0	0.00	33	33	32.5	0
1725899400	32.5	0	0.00	33	33	32.5	2511
1725640200	32.5	0	0.00	33	33	32.5	0
1725553800	32.5	0	0.00	32.5	32.5	32	11295
1725467400	32.5	0	0.00	33	33	32.5	0
1725381000	32.5	0	0.00	33	33	32.5	25000
1725294600	32.5	0	0.00	33	33	32.5	188391
1725035400	32.5	0	0.00	33	33	32.5	10000
1724949000	32.5	0	0.00	33	33	32.5	0
1724862600	32.5	0	0.00	33	33	32.5	216761
1724776200	32.5	-0.5	-1.52	33	33	32.5	254961
1724430600	33	0	0.00	33	33	33	81270
1724344200	33	0.5	1.54	32.5	33	32.5	32500

Devolver Digital

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions