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 (%)
May 31, 2022 0.0200 0.0200 0.0200 0.0200 354,000 +0.00(+0.00%)
May 30, 2022 0.0150 0.0200 0.0150 0.0200 2,530,432 +0.01(+100.00%)
May 27, 2022 0.0150 0.0150 0.0100 0.0100 98,025 -0.00(-33.33%)
May 26, 2022 0.0150 0.0150 0.0150 0.0150 102,000 +0.00(+0.00%)
May 25, 2022 0.0150 0.0150 0.0150 0.0150 46,000 +0.00(+0.00%)
May 24, 2022 0.0150 0.0150 0.0150 0.0150 83,001 +0.00(+0.00%)
May 20, 2022 0.0150 0 -0.01(-25.00%)
May 19, 2022 0.0150 0.0200 0.0150 0.0200 1,147,130 +0.01(+33.33%)
May 17, 2022 0.0150 0 -0.01(-25.00%)
May 16, 2022 0.0200 0.0200 0.0200 0.0200 34,001 +0.00(+0.00%)
May 12, 2022 0.0200 0 +0.01(+33.33%)
May 10, 2022 0.0150 0 +0.00(+0.00%)
May 09, 2022 0.0200 0.0200 0.0150 0.0150 328,174 -0.01(-25.00%)
May 06, 2022 0.0200 0.0200 0.0150 0.0200 217,000 +0.00(+0.00%)
May 05, 2022 0.0200 0.0200 0.0200 0.0200 70,000 +0.00(+0.00%)
May 04, 2022 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
May 03, 2022 0.0200 0.0200 0.0200 0.0200 699,500 -0.01(-20.00%)
May 02, 2022 0.0200 0.0250 0.0200 0.0250 1,572,801 +0.01(+25.00%)
Apr 29, 2022 0.0200 0.0200 0.0200 0.0200 28,000 +0.00(+0.00%)
Apr 28, 2022 0.0250 0.0250 0.0200 0.0200 14,000 +0.00(+0.00%)
Apr 26, 2022 0.0200 0 +0.00(+0.00%)
Apr 25, 2022 0.0250 0.0250 0.0200 0.0200 131,600 +0.00(+0.00%)
Apr 21, 2022 0.0200 910 +0.00(+0.00%)
Apr 20, 2022 0.0200 0.0200 0.0200 0.0200 4,000 -0.01(-20.00%)
Apr 19, 2022 0.0250 0.0250 0.0200 0.0250 360,001 +0.00(+0.00%)
Apr 18, 2022 0.0250 0.0250 0.0250 0.0250 244,100 -0.00(-16.67%)
Apr 13, 2022 0.0300 0 +0.00(+20.00%)
Apr 12, 2022 0.0250 0.0250 0.0250 0.0250 279,000 -0.00(-16.67%)
Apr 11, 2022 0.0300 0.0300 0.0300 0.0300 15,001 +0.00(+0.00%)
Apr 08, 2022 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+20.00%)
Apr 07, 2022 0.0250 0.0250 0.0250 0.0250 8,001 -0.00(-16.67%)
Apr 06, 2022 0.0300 0.0300 0.0300 0.0300 28,200 +0.00(+20.00%)
Apr 05, 2022 0.0300 0.0300 0.0250 0.0250 342,000 -0.00(-16.67%)
Apr 04, 2022 0.0250 0.0300 0.0250 0.0300 2,521,134 +0.00(+20.00%)
Apr 01, 2022 0.0250 0.0300 0.0250 0.0250 417,000 +0.00(+0.00%)
Mar 31, 2022 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
Mar 30, 2022 0.0300 0.0300 0.0250 0.0250 16,000 +0.00(+0.00%)
Mar 29, 2022 0.0300 0.0300 0.0250 0.0250 212,000 -0.00(-16.67%)
Mar 24, 2022 0.0300 0 +0.00(+0.00%)
Mar 23, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Mar 22, 2022 0.0300 0.0300 0.0250 0.0250 59,000 +0.00(+0.00%)
Mar 21, 2022 0.0250 0.0300 0.0250 0.0250 106,800 -0.00(-16.67%)
Mar 18, 2022 0.0300 0.0300 0.0300 0.0300 17,500 +0.00(+0.00%)
Mar 17, 2022 0.0300 0.0300 0.0250 0.0300 101,500 +0.00(+0.00%)
Mar 16, 2022 0.0250 0.0300 0.0250 0.0300 254,454 +0.00(+20.00%)
Mar 15, 2022 0.0250 0.0250 0.0250 0.0250 2,037,000 -0.00(-16.67%)
Mar 11, 2022 0.0300 0 +0.00(+20.00%)
Mar 10, 2022 0.0250 0.0300 0.0250 0.0250 1,709,152 +0.01(+25.00%)
Mar 09, 2022 0.0250 0.0250 0.0200 0.0200 11,000 -0.01(-20.00%)
Mar 08, 2022 0.0250 0.0250 0.0200 0.0250 1,691,500 +0.00(+0.00%)
Mar 07, 2022 0.0250 0.0250 0.0250 0.0250 1,412,294 -0.00(-16.67%)
Mar 04, 2022 0.0300 0.0300 0.0300 0.0300 460,120 +0.00(+0.00%)
Mar 03, 2022 0.0350 0.0350 0.0250 0.0300 1,082,150 -0.01(-25.00%)
Mar 02, 2022 0.0350 0.0400 0.0350 0.0400 266,000 +0.00(+0.00%)
Mar 01, 2022 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Feb 28, 2022 0.0400 0.0400 0.0350 0.0350 55,000 -0.00(-12.50%)
Feb 25, 2022 0.0350 0.0450 0.0400 0.0400 340,000 +0.00(+0.00%)
Feb 24, 2022 0.0400 0.0400 0.0350 0.0400 818,000 -0.00(-11.11%)
Feb 22, 2022 0.0450 0 +0.00(+0.00%)
Feb 18, 2022 0.0450 0 +0.00(+0.00%)
Feb 17, 2022 0.0500 0.0550 0.0450 0.0450 2,160,800 +0.00(+0.00%)
Feb 16, 2022 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Feb 15, 2022 0.0400 0.0550 0.0400 0.0450 2,560,845 +0.00(+12.50%)
Feb 11, 2022 0.0400 0 +0.00(+0.00%)
Feb 09, 2022 0.0400 0 +0.00(+0.00%)
Feb 07, 2022 0.0400 0 +0.00(+0.00%)
Feb 04, 2022 0.0400 0.0500 0.0400 0.0400 224,411 +0.00(+0.00%)
Feb 02, 2022 0.0400 0.0400 0.0400 0.0400 62,000 +0.00(+0.00%)
Feb 01, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 31, 2022 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Jan 28, 2022 0.0400 0.0400 0.0400 0.0400 358,000 +0.00(+0.00%)
Jan 27, 2022 0.0400 0.0400 0.0400 0.0400 246,000 +0.00(+0.00%)
Jan 26, 2022 0.0400 0.0400 0.0400 0.0400 139,535 -0.00(-11.11%)
Jan 25, 2022 0.0450 0.0450 0.0450 0.0450 3,900 +0.00(+12.50%)
Jan 24, 2022 0.0400 0.0400 0.0400 0.0400 497,900 -0.00(-11.11%)
Jan 20, 2022 0.0450 0 +0.00(+0.00%)
Jan 19, 2022 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
Jan 17, 2022 0.0500 0 +0.01(+11.11%)
Jan 14, 2022 0.0500 0.0500 0.0450 0.0450 161,501 -0.01(-18.18%)
Jan 13, 2022 0.0500 0.0550 0.0450 0.0550 344,340 +0.00(+0.00%)
Jan 11, 2022 0.0550 0 +0.00(+0.00%)
Jan 10, 2022 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Jan 07, 2022 0.0500 0.0550 0.0500 0.0550 325,290 -0.00(-8.33%)
Jan 06, 2022 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+9.09%)
Jan 05, 2022 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+0.00%)
Jan 04, 2022 0.0600 0.0600 0.0550 0.0550 185,500 +0.00(+0.00%)
Dec 31, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2021 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Dec 29, 2021 0.0550 0.0550 0.0550 0.0550 47,063 -0.00(-8.33%)
Dec 24, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2021 0.0600 0.0600 0.0600 0.0600 594,000 +0.00(+0.00%)
Dec 22, 2021 0.0600 0.0600 0.0600 0.0600 53,395 +0.00(+0.00%)
Dec 21, 2021 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-14.29%)
Dec 20, 2021 0.0700 0.0700 0.0650 0.0700 267,000 +0.01(+7.69%)
Dec 17, 2021 0.0650 0.0650 0.0650 0.0650 52,300 +0.01(+8.33%)
Dec 16, 2021 0.0600 0.0700 0.0600 0.0600 244,400 -0.01(-7.69%)
Dec 15, 2021 0.0650 0.0650 0.0650 0.0650 72,000 -0.01(-7.14%)
Dec 14, 2021 0.0650 0.0750 0.0650 0.0700 192,000 -0.00(-6.67%)
Dec 13, 2021 0.0700 0.0750 0.0650 0.0750 230,000 +0.01(+15.38%)
Dec 10, 2021 0.0650 0.0650 0.0650 0.0650 42,700 +0.00(+0.00%)
Dec 09, 2021 0.0600 0.0700 0.0600 0.0650 360,918 +0.00(+0.00%)
Dec 08, 2021 0.0650 0.0650 0.0650 0.0650 131,000 +0.00(+0.00%)
Dec 07, 2021 0.0650 0.0750 0.0650 0.0650 985,341 -0.01(-7.14%)
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%)
Sep 01, 2021 0.0750 0.0800 0.0750 0.0800 160,956 +0.01(+6.67%)
Aug 31, 2021 0.0650 0.0750 0.0650 0.0750 298,361 +0.01(+15.38%)
Aug 30, 2021 0.0600 0.0650 0.0600 0.0650 78,000 +0.00(+0.00%)
Aug 27, 2021 0.0650 0.0650 0.0600 0.0650 293,211 +0.00(+0.00%)
Aug 26, 2021 0.0700 0.0700 0.0650 0.0650 270,950 -0.01(-7.14%)
Aug 24, 2021 0.0700 0.0700 0.0700 700 +0.01(+7.69%)
Aug 23, 2021 0.0700 0.0700 0.0650 0.0650 105,250 -0.01(-7.14%)
Aug 20, 2021 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Aug 19, 2021 0.0750 0.0750 0.0750 0.0750 2,000 +0.01(+15.38%)
Aug 18, 2021 0.0700 0.0700 0.0650 0.0650 79,007 -0.01(-7.14%)
Aug 17, 2021 0.0700 0.0700 0.0700 0.0700 94,000 +0.00(+0.00%)
Aug 16, 2021 0.0700 0.0700 0.0650 0.0700 398,300 +0.00(+0.00%)
Aug 13, 2021 0.0700 0.0700 0.0700 0.0700 57,000 -0.00(-6.67%)
Aug 12, 2021 0.0750 0.0750 0.0750 0.0750 510,300 +0.00(+0.00%)
Aug 11, 2021 0.0750 0.0750 0.0750 0.0750 48,000 +0.00(+0.00%)
Aug 10, 2021 0.0800 0.0800 0.0750 0.0750 1,162,600 -0.01(-6.25%)
Aug 09, 2021 0.0800 0.0800 0.0750 0.0800 338,345 -0.01(-5.88%)
Aug 06, 2021 0.0800 0.0900 0.0750 0.0850 219,410 +0.00(+0.00%)
Aug 05, 2021 0.0750 0.0850 0.0750 0.0850 13,950 +0.01(+6.25%)
Aug 04, 2021 0.0800 0.0850 0.0800 0.0800 26,000 -0.01(-5.88%)
Aug 03, 2021 0.0750 0.0850 0.0700 0.0850 326,600 +0.01(+13.33%)
Jul 30, 2021 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jul 29, 2021 0.0600 0.0650 0.0600 0.0650 342,769 +0.00(+0.00%)
Jul 28, 2021 0.0650 0.0650 0.0650 0.0650 195,000 +0.00(+0.00%)
Jul 27, 2021 0.0650 0.0650 0.0650 0.0650 60,900 +0.00(+0.00%)
Jul 26, 2021 0.0650 0.0650 0.0650 0.0650 115,727 +0.00(+0.00%)
Jul 23, 2021 0.0700 0.0700 0.0650 0.0650 99,000 -0.01(-13.33%)
Jul 21, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 20, 2021 0.0700 0.0700 0.0700 0.0700 166,204 +0.00(+0.00%)
Jul 19, 2021 0.0700 0.0700 0.0700 0.0700 217,700 +0.00(+0.00%)
Jul 16, 2021 0.0700 0.0700 0.0700 0.0700 172,000 +0.00(+0.00%)
Jul 15, 2021 0.0700 0.0700 0.0700 0.0700 111,900 +0.00(+0.00%)
Jul 14, 2021 0.0700 0.0750 0.0700 0.0700 219,000 -0.00(-6.67%)
Jul 13, 2021 0.0700 0.0750 0.0700 0.0750 522,325 +0.00(+0.00%)
Jul 12, 2021 0.0700 0.0750 0.0700 0.0750 269,000 +0.00(+0.00%)
Jul 09, 2021 0.0750 0.0750 0.0750 0.0750 81,150 +0.00(+0.00%)
Jul 08, 2021 0.0750 0.0750 0.0750 0.0750 246,999 -0.01(-6.25%)
Jul 07, 2021 0.0800 0.0850 0.0750 0.0800 133,300 +0.00(+0.00%)
Jul 06, 2021 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Jul 05, 2021 0.0800 0.0800 0.0800 0.0800 55,000 +0.00(+0.00%)
Jul 02, 2021 0.0800 0.0800 0.0800 0.0800 112,500 +0.00(+0.00%)
Jun 30, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2021 0.0850 0.0850 0.0800 0.0800 36,700 +0.00(+0.00%)
Jun 28, 2021 0.0850 0.0850 0.0800 0.0800 63,000 +0.01(+6.67%)
Jun 25, 2021 0.0800 0.0800 0.0750 0.0750 20,000 -0.01(-6.25%)
Jun 24, 2021 0.0800 0.0800 0.0800 0.0800 272,500 +0.00(+0.00%)
Jun 23, 2021 0.0700 0.0800 0.0700 0.0800 376,250 +0.01(+6.67%)
Jun 22, 2021 0.0750 0.0800 0.0700 0.0750 483,000 -0.01(-6.25%)
Jun 21, 2021 0.0800 0.0800 0.0750 0.0800 1,077,800 +0.00(+0.00%)
Jun 18, 2021 0.0800 0.0800 0.0800 0.0800 8,408 -0.01(-5.88%)
Jun 17, 2021 0.0850 0.0850 0.0800 0.0850 10,000 +0.01(+6.25%)
Jun 16, 2021 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-5.88%)
Jun 15, 2021 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jun 14, 2021 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Jun 11, 2021 0.0850 0.0850 0.0800 0.0800 134,400 +0.00(+0.00%)
Jun 10, 2021 0.0850 0.0850 0.0800 0.0800 542,047 -0.01(-5.88%)
Jun 09, 2021 0.0850 0.0850 0.0850 0.0850 286,550 +0.00(+0.00%)
Jun 08, 2021 0.0900 0.0900 0.0850 0.0850 35,000 -0.00(-5.56%)
Jun 07, 2021 0.0900 0.0950 0.0900 0.0900 120,535 +0.00(+0.00%)
Jun 04, 2021 0.0900 0.0900 0.0900 0.0900 342,564 +0.00(+0.00%)
Jun 03, 2021 9.000 0.0950 0.0900 0.0900 14,900,000 +0.00(+0.00%)
Jun 02, 2021 0.0900 0.0900 0.0850 0.0900 727,898 +0.00(+5.88%)
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.