Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datable Technology Corp (TSV: DAC )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 10, 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 (%)
Nov 22, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 19, 2021 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Nov 18, 2021 0.0750 0.0700 0.0700 0.0700 1,206,555 +0.00(+0.00%)
Nov 17, 2021 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Nov 15, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 12, 2021 0.0650 0.0700 0.0650 0.0700 18,800 -0.00(-6.67%)
Nov 09, 2021 0.0750 0.0750 0.0700 0.0750 52,600 +0.00(+7.14%)
Nov 08, 2021 0.0700 0.0700 0.0700 0.0700 30,900 +0.00(+0.00%)
Nov 05, 2021 0.0750 0.0750 0.0700 0.0700 144,000 -0.00(-6.67%)
Nov 04, 2021 0.0800 0.0800 0.0700 0.0750 296,000 +0.00(+7.14%)
Nov 03, 2021 0.0700 0.0750 0.0700 0.0700 1,047,836 +0.01(+7.69%)
Nov 02, 2021 0.0700 0.0750 0.0650 0.0650 188,750 -0.01(-7.14%)
Nov 01, 2021 0.0700 0.0750 0.0650 0.0700 108,742 +0.00(+0.00%)
Oct 29, 2021 0.0700 0.0700 0.0650 0.0700 20,500 +0.00(+0.00%)
Oct 28, 2021 0.0700 0.0700 0.0650 0.0700 180,346 +0.01(+7.69%)
Oct 27, 2021 0.0750 0.0750 0.0650 0.0650 135,300 -0.01(-18.75%)
Oct 26, 2021 0.0800 0.0800 205,280 +0.00(+0.00%)
Oct 25, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 22, 2021 0.0800 0.0800 0.0700 0.0800 280,419 +0.01(+6.67%)
Oct 21, 2021 0.0650 0.0800 0.0600 0.0750 597,425 +0.01(+15.38%)
Oct 20, 2021 0.0750 0.0750 0.0650 0.0650 241,000 -0.01(-7.14%)
Oct 19, 2021 0.0700 0.0700 0.0700 0.0700 63,850 +0.01(+7.69%)
Oct 18, 2021 0.0700 0.0700 0.0650 0.0650 86,250 -0.01(-7.14%)
Oct 15, 2021 0.0650 0.0700 0.0650 0.0700 311,000 +0.01(+7.69%)
Oct 14, 2021 0.0700 0.0700 0.0650 0.0650 20,919 +0.00(+0.00%)
Oct 13, 2021 0.0700 0.0700 0.0650 0.0650 157,000 -0.01(-7.14%)
Oct 12, 2021 0.0700 0.0700 0.0700 0.0700 5,100 +0.00(+0.00%)
Oct 07, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 06, 2021 0.0700 0.0750 0.0700 0.0700 138,000 +0.00(+0.00%)
Oct 05, 2021 0.0850 0.0850 0.0700 0.0700 225,700 -0.01(-17.65%)
Oct 04, 2021 0.0800 0.0850 0.0700 0.0850 115,277 +0.01(+13.33%)
Oct 01, 2021 0.0750 0.0800 0.0750 0.0750 42,000 +0.00(+0.00%)
Sep 30, 2021 0.0750 0.0800 0.0750 0.0750 133,000 +0.00(+0.00%)
Sep 29, 2021 0.0750 0.0750 0.0750 0.0750 37,000 -0.01(-6.25%)
Sep 28, 2021 0.0700 0.0800 0.0700 0.0800 104,056 +0.01(+6.67%)
Sep 27, 2021 0.0800 0.0800 0.0750 0.0750 72,500 -0.01(-6.25%)
Sep 24, 2021 0.0700 0.0800 0.0700 0.0800 166,000 +0.01(+6.67%)
Sep 23, 2021 0.0750 0.0750 0.0750 0.0750 26,500 +0.00(+7.14%)
Sep 22, 2021 0.0700 0.0700 0.0700 0.0700 57,000 +0.00(+0.00%)
Sep 21, 2021 0.0700 0.0700 0.0700 0.0700 31,000 -0.00(-6.67%)
Sep 20, 2021 0.0750 0.0750 0.0750 0.0750 265,000 -0.01(-11.76%)
Sep 17, 2021 0.0800 0.0850 0.0800 0.0850 6,000 +0.01(+13.33%)
Sep 16, 2021 0.0800 0.0800 0.0750 0.0750 298,140 -0.01(-11.76%)
Sep 15, 2021 0.0850 0.0850 0.0800 0.0850 216,320 +0.00(+0.00%)
Sep 14, 2021 0.0900 0.0900 0.0850 0.0850 258,630 -0.00(-5.56%)
Sep 13, 2021 0.1000 0.1000 0.0850 0.0900 85,940 -0.01(-10.00%)
Sep 10, 2021 0.0900 0.1000 0.0900 0.1000 449,500 +0.01(+11.11%)
Sep 09, 2021 0.0850 0.0950 0.0850 0.0900 729,800 +0.01(+12.50%)
Sep 08, 2021 0.0800 0.0800 0.0800 0.0800 68,000 +0.00(+0.00%)
Sep 07, 2021 0.0750 0.0800 0.0750 0.0800 21,000 +0.01(+6.67%)
Sep 03, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 02, 2021 0.0800 0.0800 0.0750 0.0750 229,800 -0.01(-6.25%)
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.