Skip to main content
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: 2:44 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 (%)
Dec 27, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Dec 19, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 18, 2018 0.0650 0.0650 0.0600 0.0600 160,600 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0600 0.0600 0.0600 126,111 +0.00(+9.09%)
Dec 14, 2018 0.0600 0.0600 0.0500 0.0550 243,200 -0.00(-8.33%)
Dec 13, 2018 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Dec 12, 2018 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Dec 11, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 10, 2018 0.0650 0.0650 0.0600 0.0600 288,997 -0.01(-20.00%)
Dec 07, 2018 0.0700 0.0750 0.0700 0.0750 85,000 +0.00(+0.00%)
Dec 06, 2018 0.0750 0.0750 0.0700 0.0750 174,000 -0.01(-6.25%)
Dec 05, 2018 0.0750 0.0800 0.0750 0.0800 117,000 -0.01(-15.79%)
Dec 04, 2018 0.0800 0.0950 0.0750 0.0950 26,000 +0.01(+5.56%)
Dec 03, 2018 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Nov 30, 2018 0.0950 0.0950 0.0800 0.0950 26,000 +0.01(+5.56%)
Nov 29, 2018 0.0900 0.1000 0.0800 0.0900 93,200 -0.01(-5.26%)
Nov 28, 2018 0.0750 0.0950 0.0650 0.0950 138,500 +0.02(+26.67%)
Nov 27, 2018 0.0800 0.0800 0.0650 0.0750 234,890 -0.01(-16.67%)
Nov 26, 2018 0.0950 0.0950 0.0900 0.0900 39,500 +0.01(+12.50%)
Nov 23, 2018 0.0900 0.0900 0.0800 0.0800 30,000 -0.01(-11.11%)
Nov 22, 2018 0.1000 0.1000 0.0900 0.0900 20,000 -0.01(-10.00%)
Nov 21, 2018 0.0850 0.1000 0.0750 0.1000 146,500 +0.01(+11.11%)
Nov 19, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 14, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 13, 2018 0.1050 0.1050 0.0950 0.0950 5,000 -0.01(-13.64%)
Nov 12, 2018 0.1050 0.1100 0.1050 0.1100 46,000 +0.00(+0.00%)
Nov 09, 2018 0.1050 0.1100 0.0950 0.1100 129,764 +0.01(+4.76%)
Nov 08, 2018 0.1050 0.1050 0.1050 0.1050 49,000 +0.00(+0.00%)
Nov 07, 2018 0.1050 0.1050 0.1050 0.1050 89,500 +0.00(+0.00%)
Nov 06, 2018 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Nov 05, 2018 0.1100 0.1100 0.1000 0.1000 52,000 +0.00(+0.00%)
Nov 01, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 31, 2018 0.0950 0.0950 0.0900 0.0900 26,000 -0.01(-5.26%)
Oct 30, 2018 0.1000 0.1000 0.0950 0.0950 7,000 -0.01(-5.00%)
Oct 29, 2018 0.1050 0.1050 0.1000 0.1000 153,469 -0.02(-16.67%)
Oct 26, 2018 0.1050 0.1200 0.1050 0.1200 35,000 +0.00(+4.35%)
Oct 25, 2018 0.1100 0.1150 0.1100 0.1150 45,000 +0.01(+4.55%)
Oct 24, 2018 0.1300 0.1300 0.1100 0.1100 95,500 -0.01(-12.00%)
Oct 23, 2018 0.1200 0.1250 0.1150 0.1250 121,950 +0.01(+4.17%)
Oct 22, 2018 0.1300 0.1300 0.1200 0.1200 50,500 -0.01(-7.69%)
Oct 19, 2018 0.1350 0.1400 0.1300 0.1300 26,000 -0.01(-7.14%)
Oct 17, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 16, 2018 0.1350 0.1450 0.1350 0.1450 70,000 +0.01(+11.54%)
Oct 15, 2018 0.1300 0.1350 0.1300 0.1300 108,929 -0.01(-7.14%)
Oct 12, 2018 0.1350 0.1400 0.1350 0.1400 41,050 -0.00(-3.45%)
Oct 11, 2018 0.1300 0.1450 0.1300 0.1450 224,000 +0.01(+11.54%)
Oct 10, 2018 0.1300 0.1300 0.1300 0.1300 107,900 +0.00(+0.00%)
Oct 09, 2018 0.1300 0.1350 0.1250 0.1300 182,999 -0.01(-10.34%)
Oct 05, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Oct 04, 2018 0.1400 0.1450 0.1300 0.1300 27,500 -0.01(-7.14%)
Oct 03, 2018 0.1450 0.1450 0.1300 0.1400 112,000 -0.00(-3.45%)
Oct 02, 2018 0.1450 0.1450 0.1300 0.1450 90,100 +0.00(+0.00%)
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.