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: 9:42 AM EDT, Jun 11, 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 31, 2020 0.1250 0.1250 0.1250 0 +0.03(+31.58%)
Dec 30, 2020 0.0950 0.0950 0.0900 0.0950 473,300 +0.01(+5.56%)
Dec 29, 2020 0.0900 0.0950 0.0900 0.0900 955,824 -0.01(-5.26%)
Dec 24, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 23, 2020 0.0800 0.1000 0.0800 0.0900 3,666,320 +0.01(+12.50%)
Dec 22, 2020 0.0850 0.0850 0.0800 0.0800 1,013,729 +0.00(+0.00%)
Dec 21, 2020 0.0900 0.0900 0.0800 0.0800 1,722,566 -0.01(-11.11%)
Dec 18, 2020 0.0900 0.0950 0.0800 0.0900 1,671,566 +0.00(+0.00%)
Dec 17, 2020 0.1000 0.1000 0.0900 0.0900 1,143,387 -0.01(-10.00%)
Dec 16, 2020 0.0900 0.1100 0.0900 0.1000 5,007,331 +0.01(+17.65%)
Dec 15, 2020 0.0700 0.0950 0.0700 0.0850 4,135,061 +0.01(+21.43%)
Dec 14, 2020 0.0600 0.0900 0.0600 0.0700 5,711,090 +0.01(+16.67%)
Dec 11, 2020 0.0450 0.0600 0.0450 0.0600 435,700 +0.01(+33.33%)
Dec 10, 2020 0.0450 0.0450 0.0450 970 +0.00(+0.00%)
Dec 09, 2020 0.0450 0.0450 0.0450 0.0450 22,025 -0.01(-10.00%)
Dec 08, 2020 0.0500 0.0500 0.0500 0.0500 5,600 +0.00(+0.00%)
Dec 07, 2020 0.0550 0.0550 0.0500 0.0500 164,250 +0.00(+0.00%)
Dec 04, 2020 0.0500 0.0500 0.0500 0.0500 402,000 +0.00(+0.00%)
Dec 03, 2020 0.0500 0.0500 0.0500 0.0500 75,550 -0.00(-9.09%)
Dec 02, 2020 0.0550 0.0550 0.0500 0.0550 245,000 +0.00(+10.00%)
Dec 01, 2020 0.0500 0.0500 0.0500 0.0500 403,580 +0.00(+0.00%)
Nov 27, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 26, 2020 0.0500 0.0500 0.0500 0.0500 1,008,000 -0.00(-9.09%)
Nov 25, 2020 0.0600 0.0600 0.0550 0.0550 462,390 -0.00(-8.33%)
Nov 24, 2020 0.0500 0.0650 0.0500 0.0600 2,446,197 +0.01(+20.00%)
Nov 23, 2020 0.0450 0.0500 0.0450 0.0500 476,575 +0.01(+11.11%)
Nov 20, 2020 0.0450 0.0450 0.0450 0.0450 273,000 +0.00(+0.00%)
Nov 19, 2020 0.0450 0.0500 0.0450 0.0450 479,000 -0.01(-10.00%)
Nov 18, 2020 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Nov 17, 2020 0.0450 0.0500 0.0450 0.0500 1,373,500 +0.00(+0.00%)
Nov 16, 2020 0.0450 0.0500 0.0450 0.0500 2,096,800 +0.01(+11.11%)
Nov 13, 2020 0.0400 0.0450 0.0400 0.0450 250,000 +0.00(+0.00%)
Nov 12, 2020 0.0450 0.0450 0.0400 0.0450 266,800 +0.00(+0.00%)
Nov 11, 2020 0.0450 0.0450 0.0400 0.0450 4,157,150 +0.00(+12.50%)
Nov 10, 2020 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Nov 09, 2020 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Nov 06, 2020 0.0350 0.0400 0.0350 0.0400 220,350 +0.00(+0.00%)
Nov 05, 2020 0.0400 0.0400 0.0400 0.0400 196,000 +0.00(+0.00%)
Nov 04, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Nov 02, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 30, 2020 0.0400 0.0450 0.0400 0.0450 500,000 +0.00(+12.50%)
Oct 29, 2020 0.0400 0.0400 0.0400 0.0400 1,220,000 -0.00(-11.11%)
Oct 27, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 26, 2020 0.0450 0.0450 0.0450 0.0450 126,050 +0.00(+12.50%)
Oct 23, 2020 0.0400 0.0400 0.0400 0.0400 166,558 +0.00(+0.00%)
Oct 22, 2020 0.0400 0.0400 0.0400 0.0400 609,500 +0.00(+0.00%)
Oct 21, 2020 0.0400 0.0400 0.0400 0.0400 224,571 +0.00(+0.00%)
Oct 20, 2020 0.0400 0.0400 0.0400 0.0400 671,825 +0.00(+0.00%)
Oct 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 15, 2020 0.0450 0.0500 0.0400 0.0400 367,000 -0.00(-11.11%)
Oct 14, 2020 0.0450 0.0480 0.0400 0.0450 725,500 +0.00(+0.00%)
Oct 13, 2020 0.0500 0.0500 0.0450 0.0450 1,281,490 -0.01(-10.00%)
Oct 09, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 08, 2020 0.0400 0.0450 0.0350 0.0450 113,000 +0.00(+12.50%)
Oct 07, 2020 0.0400 0.0400 0.0400 0.0400 190,650 +0.00(+0.00%)
Oct 06, 2020 0.0400 0.0400 0.0400 0.0400 623,500 -0.00(-11.11%)
Oct 05, 2020 0.0450 0.0450 0.0450 0.0450 160,000 +0.00(+12.50%)
Oct 02, 2020 0.0450 0.0500 0.0400 0.0400 760,000 +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.