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 (%)
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%)
Jun 03, 2019 0.0850 0.0850 0.0800 0.0800 106,100 -0.01(-11.11%)
May 31, 2019 0.0800 0.0900 0.0800 0.0900 234,000 +0.01(+12.50%)
May 30, 2019 0.0800 0.0800 0.0800 0.0800 106,250 +0.00(+0.00%)
May 29, 2019 0.0900 0.0900 0.0700 0.0800 469,950 -0.01(-11.11%)
May 28, 2019 0.0900 0.0900 0.0900 0.0900 256,503 +0.00(+0.00%)
May 27, 2019 0.0900 0.0900 0.0900 0.0900 119,950 +0.00(+0.00%)
May 24, 2019 0.0900 0.0900 0.0900 0.0900 21,111 +0.00(+0.00%)
May 23, 2019 0.0850 0.0900 0.0850 0.0900 137,000 +0.00(+0.00%)
May 22, 2019 0.0850 0.0900 0.0850 0.0900 27,330 +0.00(+0.00%)
May 21, 2019 0.0850 0.0900 0.0850 0.0900 57,878 +0.00(+0.00%)
May 17, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 16, 2019 0.0800 0.0850 0.0800 0.0800 135,319 -0.01(-5.88%)
May 15, 2019 0.0900 0.0900 0.0850 0.0850 113,915 -0.00(-5.56%)
May 14, 2019 0.0800 0.0900 0.0700 0.0900 483,633 +0.01(+12.50%)
May 13, 2019 0.0850 0.0850 0.0750 0.0800 442,200 -0.01(-5.88%)
May 10, 2019 0.0850 0.0850 0.0800 0.0850 316,265 +0.00(+0.00%)
May 09, 2019 0.0850 0.0900 0.0850 0.0850 73,000 -0.00(-5.56%)
May 08, 2019 0.0900 0.0900 0.0900 0.0900 125,000 +0.00(+5.88%)
May 07, 2019 0.0900 0.0900 0.0850 0.0850 30,500 +0.00(+0.00%)
May 06, 2019 0.0900 0.0950 0.0850 0.0850 100,000 -0.00(-5.56%)
May 03, 2019 0.0850 0.0900 0.0850 0.0900 20,000 +0.00(+5.88%)
May 02, 2019 0.0850 0.0900 0.0850 0.0850 45,000 -0.00(-5.56%)
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.