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 (%)
May 29, 2020 0.0350 0.0350 0.0350 0.0350 226,500 +0.00(+0.00%)
May 28, 2020 0.0350 0.0350 0.0350 0.0350 34,000 +0.01(+16.67%)
May 27, 2020 0.0350 0.0350 0.0300 0.0300 118,500 +0.00(+0.00%)
May 26, 2020 0.0300 0.0300 0.0300 0.0300 35,000 -0.01(-14.29%)
May 25, 2020 0.0350 0.0350 0.0300 0.0350 119,700 +0.00(+0.00%)
May 22, 2020 0.0350 0.0350 0.0350 0.0350 265,000 +0.00(+0.00%)
May 21, 2020 0.0350 0.0350 0.0350 0.0350 334,109 +0.00(+0.00%)
May 20, 2020 0.0400 0.0400 0.0350 0.0350 74,000 +0.00(+0.00%)
May 19, 2020 0.0350 0.0350 0.0350 0.0350 1,323,999 +0.00(+0.00%)
May 15, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 14, 2020 0.0400 0.0400 0.0350 0.0350 749,499 +0.00(+0.00%)
May 13, 2020 0.0350 0.0400 0.0350 0.0350 9,255,554 -0.00(-12.50%)
May 12, 2020 0.0400 0.0400 0.0350 0.0400 173,200 +0.00(+0.00%)
May 11, 2020 0.0450 0.0450 0.0400 0.0400 64,450 +0.00(+0.00%)
May 08, 2020 0.0400 0.0400 0.0400 0.0400 52,100 +0.00(+0.00%)
May 07, 2020 0.0400 0.0400 0.0400 0.0400 265,500 +0.00(+0.00%)
May 06, 2020 0.0400 0.0400 0.0350 0.0400 156,000 +0.00(+0.00%)
May 05, 2020 0.0400 0.0450 0.0400 0.0400 281,500 +0.00(+0.00%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 409,250 +0.00(+0.00%)
May 01, 2020 0.0350 0.0400 0.0350 0.0400 261,800 +0.00(+0.00%)
Apr 30, 2020 0.0450 0.0450 0.0400 0.0400 1,103,600 -0.00(-11.11%)
Apr 29, 2020 0.0500 0.0550 0.0450 0.0450 1,665,825 -0.01(-10.00%)
Apr 28, 2020 0.0500 0.0550 0.0500 0.0500 4,319,500 +0.01(+25.00%)
Apr 27, 2020 0.0350 0.0450 0.0350 0.0400 2,384,705 +0.01(+33.33%)
Apr 24, 2020 0.0350 0.0350 0.0300 0.0300 138,400 -0.01(-14.29%)
Apr 22, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 21, 2020 0.0350 0.0350 0.0300 0.0350 1,207,000 -0.00(-12.50%)
Apr 20, 2020 0.0400 0.0400 0.0400 0.0400 875,950 +0.00(+0.00%)
Apr 17, 2020 0.0350 0.0400 0.0300 0.0400 643,350 +0.01(+33.33%)
Apr 16, 2020 0.0300 0.0350 0.0300 0.0300 305,000 -0.01(-14.29%)
Apr 15, 2020 0.0350 0.0400 0.0350 0.0350 190,849 +0.00(+0.00%)
Apr 14, 2020 0.0400 0.0400 0.0350 0.0350 327,000 +0.00(+0.00%)
Apr 13, 2020 0.0350 0.0400 0.0350 0.0350 174,850 +0.00(+0.00%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 08, 2020 0.0300 0.0350 0.0300 0.0300 959,570 -0.01(-14.29%)
Apr 07, 2020 0.0400 0.0400 0.0300 0.0350 1,246,391 -0.00(-12.50%)
Apr 06, 2020 0.0300 0.0400 0.0300 0.0400 3,118,500 +0.01(+33.33%)
Apr 03, 2020 0.0250 0.0300 0.0250 0.0300 369,600 +0.00(+20.00%)
Apr 02, 2020 0.0300 0.0300 0.0250 0.0250 20,000 -0.00(-16.67%)
Apr 01, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Mar 31, 2020 0.0250 0.0300 0.0250 0.0300 161,000 +0.00(+20.00%)
Mar 30, 2020 0.0250 0.0300 0.0200 0.0250 646,010 +0.00(+0.00%)
Mar 27, 2020 0.0250 0.0250 0.0200 0.0250 96,610 +0.01(+25.00%)
Mar 26, 2020 0.0200 0.0250 0.0200 0.0200 614,000 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 20, 2020 0.0250 0.0250 0.0250 0.0250 110,928 +0.00(+0.00%)
Mar 19, 2020 0.0200 0.0250 0.0200 0.0250 332,650 +0.01(+25.00%)
Mar 18, 2020 0.0250 0.0250 0.0200 0.0200 453,000 -0.01(-20.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0.0250 117,000 +0.00(+0.00%)
Mar 16, 2020 0.0250 0.0250 0.0250 0.0250 122,500 +0.00(+0.00%)
Mar 13, 2020 0.0250 0.0250 0.0250 0.0250 661,998 +0.00(+0.00%)
Mar 12, 2020 0.0250 0.0250 0.0250 0.0250 597,089 -0.00(-16.67%)
Mar 11, 2020 0.0300 0.0300 0.0300 0.0300 51,500 +0.00(+0.00%)
Mar 09, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 06, 2020 0.0400 0.0400 0.0350 0.0350 283,000 +0.01(+16.67%)
Mar 04, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 03, 2020 0.0350 0.0350 0.0300 0.0350 536,000 +0.00(+0.00%)
Mar 02, 2020 0.0300 0.0350 0.0300 0.0350 345,000 +0.00(+0.00%)
Feb 28, 2020 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Feb 27, 2020 0.0350 0.0350 0.0350 0.0350 135,400 +0.00(+0.00%)
Feb 26, 2020 0.0350 0.0350 0.0300 0.0350 273,000 +0.00(+0.00%)
Feb 25, 2020 0.0350 0.0400 0.0350 0.0350 891,500 +0.01(+16.67%)
Feb 24, 2020 0.0350 0.0350 0.0250 0.0300 1,053,832 -0.01(-25.00%)
Feb 21, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Feb 20, 2020 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Feb 19, 2020 0.0400 0.0400 0.0400 0.0400 41,444 +0.00(+0.00%)
Feb 18, 2020 0.0450 0.0450 0.0400 0.0400 485,000 -0.00(-11.11%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Feb 13, 2020 0.0400 0.0400 0.0350 0.0350 425,000 -0.00(-12.50%)
Feb 12, 2020 0.0350 0.0400 0.0350 0.0400 1,726,000 +0.01(+33.33%)
Feb 11, 2020 0.0350 0.0350 0.0300 0.0300 127,000 +0.00(+0.00%)
Feb 10, 2020 0.0350 0.0350 0.0300 0.0300 350,000 +0.00(+0.00%)
Feb 07, 2020 0.0300 0.0300 0.0300 0.0300 324,000 +0.00(+0.00%)
Feb 06, 2020 0.0300 0.0300 0.0250 0.0300 1,089,001 +0.00(+0.00%)
Feb 05, 2020 0.0300 0.0400 0.0300 0.0300 1,065,000 +0.00(+20.00%)
Feb 03, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 31, 2020 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jan 30, 2020 0.0250 0.0250 0.0200 0.0250 134,245 +0.00(+0.00%)
Jan 29, 2020 0.0250 0.0250 0.0250 0.0250 14,000 +0.00(+0.00%)
Jan 28, 2020 0.0250 0.0250 0.0250 600 +0.00(+0.00%)
Jan 27, 2020 0.0250 0.0250 0.0250 0.0250 72,750 +0.00(+0.00%)
Jan 24, 2020 0.0250 0.0250 0.0250 0.0250 32,250 +0.01(+25.00%)
Jan 22, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 21, 2020 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Jan 20, 2020 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Jan 17, 2020 0.0250 0.0250 0.0250 0.0250 90,000 +0.00(+0.00%)
Jan 16, 2020 0.0250 0.0250 0.0250 0.0250 49,605 +0.01(+25.00%)
Jan 15, 2020 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jan 14, 2020 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Jan 08, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 27, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 20, 2019 0.0250 0.0250 0.0250 0.0250 1,025 +0.00(+0.00%)
Dec 19, 2019 0.0250 0.0250 0.0250 0.0250 140,000 +0.01(+25.00%)
Dec 18, 2019 0.0250 0.0250 0.0200 0.0200 490,500 -0.01(-20.00%)
Dec 16, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 11, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 09, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 05, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 04, 2019 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+20.00%)
Dec 03, 2019 0.0250 0.0250 0.0250 0.0250 18,000 -0.00(-16.67%)
Nov 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 26, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 25, 2019 0.0300 0.0300 0.0300 150 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 20, 2019 0.0250 0.0250 0.0250 0.0250 33,845 -0.00(-16.67%)
Nov 19, 2019 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+0.00%)
Nov 14, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 11, 2019 0.0300 0.0300 0.0300 0.0300 280,000 +0.00(+0.00%)
Nov 08, 2019 0.0300 0.0300 0.0300 0.0300 322,000 -0.01(-14.29%)
Nov 07, 2019 0.0350 0.0350 0.0350 0.0350 36,000 -0.00(-12.50%)
Nov 06, 2019 0.0250 0.0400 0.0250 0.0400 1,713,442 +0.01(+60.00%)
Nov 05, 2019 0.0250 0.0250 0.0250 0.0250 423,000 -0.00(-16.67%)
Nov 04, 2019 0.0300 0.0300 0.0300 665 +0.00(+0.00%)
Oct 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 29, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Oct 25, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 24, 2019 0.0300 0.0350 0.0250 0.0350 218,325 +0.01(+16.67%)
Oct 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 21, 2019 0.0400 0.0400 0.0300 0.0300 58,000 -0.01(-14.29%)
Oct 18, 2019 0.0350 0.0350 0.0350 0.0350 93,999 +0.00(+0.00%)
Oct 16, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 15, 2019 0.0350 0.0350 0.0350 0.0350 33,000 +0.00(+0.00%)
Oct 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 09, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 08, 2019 0.0350 0.0350 0.0350 0.0350 30,285 +0.00(+0.00%)
Oct 07, 2019 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Oct 04, 2019 0.0400 0.0400 0.0400 0.0400 1,700 +0.00(+14.29%)
Oct 03, 2019 0.0400 0.0400 0.0350 0.0350 28,000 +0.00(+0.00%)
Oct 02, 2019 0.0300 0.0350 0.0300 0.0350 252,975 +0.01(+16.67%)
Oct 01, 2019 0.0300 0.0300 0.0300 0.0300 486,000 -0.01(-14.29%)
Sep 30, 2019 0.0350 0.0400 0.0350 0.0350 29,815 +0.00(+0.00%)
Sep 27, 2019 0.0350 0.0350 0.0350 0.0350 279,250 +0.00(+0.00%)
Sep 26, 2019 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Sep 25, 2019 0.0350 0.0350 0.0350 0.0350 79,000 -0.00(-12.50%)
Sep 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 19, 2019 0.0400 0.0400 0.0400 0.0400 169,283 +0.00(+0.00%)
Sep 18, 2019 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Sep 17, 2019 0.0450 0.0450 0.0450 0.0450 44,445 +0.00(+0.00%)
Sep 16, 2019 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+0.00%)
Sep 13, 2019 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
Sep 12, 2019 0.0450 0.0450 0.0450 0.0450 135,000 +0.00(+12.50%)
Sep 11, 2019 0.0450 0.0450 0.0400 0.0400 10,000 -0.00(-11.11%)
Sep 10, 2019 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+12.50%)
Sep 06, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 04, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 03, 2019 0.0350 0.0450 0.0350 0.0450 252,250 +0.00(+12.50%)
Aug 30, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 29, 2019 0.0450 0.0450 0.0400 0.0450 255,969 +0.00(+0.00%)
Aug 28, 2019 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Aug 26, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 19, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 16, 2019 0.0450 0.0450 0.0450 0.0450 118,700 -0.01(-10.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0.0500 29,800 +0.00(+0.00%)
Aug 14, 2019 0.0550 0.0550 0.0500 0.0500 121,000 +0.00(+0.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-9.09%)
Aug 12, 2019 0.0550 0.0550 0.0550 0.0550 1,636 +0.00(+0.00%)
Aug 09, 2019 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Aug 08, 2019 0.0600 0.0600 0.0600 0.0600 8,151 +0.00(+0.00%)
Aug 07, 2019 0.0550 0.0600 0.0500 0.0600 100,000 +0.00(+9.09%)
Aug 06, 2019 0.0550 0.0550 0.0550 0.0550 171,384 +0.00(+0.00%)
Aug 02, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 01, 2019 0.0600 0.0600 0.0550 0.0600 154,748 -0.01(-14.29%)
Jul 30, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 29, 2019 0.0750 0.0750 0.0600 0.0700 237,000 -0.00(-6.67%)
Jul 26, 2019 0.0700 0.0750 0.0700 0.0750 150,931 +0.00(+7.14%)
Jul 25, 2019 0.0650 0.0700 0.0650 0.0700 306,557 +0.01(+7.69%)
Jul 23, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jul 22, 2019 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Jul 19, 2019 0.0600 0.0600 0.0600 0.0600 71,500 +0.00(+0.00%)
Jul 18, 2019 0.0550 0.0600 0.0550 0.0600 93,000 +0.01(+20.00%)
Jul 17, 2019 0.0550 0.0550 0.0500 0.0500 109,500 +0.00(+0.00%)
Jul 16, 2019 0.0500 0.0500 0.0500 0.0500 21,000 -0.00(-9.09%)
Jul 15, 2019 0.0550 0.0600 0.0550 0.0550 115,000 -0.00(-8.33%)
Jul 12, 2019 0.0600 0.0600 0.0600 0.0600 1,826 +0.00(+0.00%)
Jul 10, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 05, 2019 0.0650 0.0650 0.0600 0.0600 270,442 -0.01(-7.69%)
Jul 04, 2019 0.0750 0.0750 0.0600 0.0650 327,900 -0.01(-7.14%)
Jul 03, 2019 0.0700 0.0750 0.0700 0.0700 719,820 +0.00(+0.00%)
Jul 02, 2019 0.0750 0.0750 0.0650 0.0700 565,650 -0.01(-12.50%)
Jun 28, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 27, 2019 0.0800 0.0850 0.0750 0.0750 394,473 -0.01(-6.25%)
Jun 26, 2019 0.0750 0.0850 0.0750 0.0800 254,200 +0.01(+6.67%)
Jun 25, 2019 0.0800 0.0800 0.0700 0.0750 403,400 -0.01(-6.25%)
Jun 24, 2019 0.0850 0.0850 0.0800 0.0800 379,380 -0.01(-11.11%)
Jun 21, 2019 0.0900 0.1000 0.0900 0.0900 160,000 -0.01(-5.26%)
Jun 20, 2019 0.1000 0.1000 0.0900 0.0950 376,735 -0.01(-5.00%)
Jun 19, 2019 0.1050 0.1050 0.0950 0.1000 544,300 +0.01(+5.26%)
Jun 18, 2019 0.0900 0.0950 0.0900 0.0950 81,000 +0.00(+0.00%)
Jun 17, 2019 0.0850 0.0950 0.0850 0.0950 5,100 +0.00(+0.00%)
Jun 14, 2019 0.0900 0.0950 0.0800 0.0950 267,033 +0.01(+5.56%)
Jun 13, 2019 0.0900 0.0900 0.0850 0.0900 23,987 +0.00(+0.00%)
Jun 12, 2019 0.0800 0.0900 0.0800 0.0900 221,195 +0.01(+12.50%)
Jun 11, 2019 0.0800 0.0800 0.0750 0.0800 279,194 -0.01(-5.88%)
Jun 07, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jun 06, 2019 0.0750 0.0850 0.0750 0.0750 286,800 +0.00(+7.14%)
Jun 05, 2019 0.0900 0.0900 0.0700 0.0700 219,000 -0.02(-22.22%)
Jun 04, 2019 0.0850 0.0900 0.0850 0.0900 105,000 +0.01(+12.50%)
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.