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 31, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 30, 2020 0.0500 0.0500 0.0450 0.0500 352,545 +0.00(+0.00%)
Jul 29, 2020 0.0500 0.0500 0.0500 0.0500 117,000 +0.00(+0.00%)
Jul 28, 2020 0.0500 0.0500 0.0450 0.0500 633,500 +0.01(+11.11%)
Jul 27, 2020 0.0450 0.0450 0.0450 0.0450 485,000 -0.01(-10.00%)
Jul 24, 2020 0.0500 0.0550 0.0500 0.0500 154,000 +0.00(+0.00%)
Jul 23, 2020 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Jul 22, 2020 0.0500 0.0500 0.0500 0.0500 297,000 +0.00(+0.00%)
Jul 21, 2020 0.0450 0.0500 0.0450 0.0500 365,950 +0.01(+11.11%)
Jul 20, 2020 0.0500 0.0550 0.0450 0.0450 569,300 -0.01(-10.00%)
Jul 17, 2020 0.0550 0.0550 0.0500 0.0500 837,300 -0.00(-9.09%)
Jul 16, 2020 0.0550 0.0600 0.0500 0.0550 3,028,893 +0.00(+10.00%)
Jul 15, 2020 0.0500 0.0550 0.0500 0.0500 1,074,500 +0.01(+11.11%)
Jul 14, 2020 0.0450 0.0500 0.0450 0.0450 326,200 +0.00(+0.00%)
Jul 13, 2020 0.0450 0.0450 0.0400 0.0450 1,216,523 +0.00(+0.00%)
Jul 10, 2020 0.0400 0.0450 0.0400 0.0450 444,500 +0.00(+0.00%)
Jul 09, 2020 0.0400 0.0450 0.0400 0.0450 410,000 +0.00(+12.50%)
Jul 08, 2020 0.0400 0.0400 0.0400 0.0400 392,000 +0.00(+0.00%)
Jul 07, 2020 0.0400 0.0400 0.0400 0.0400 188,000 +0.00(+0.00%)
Jul 06, 2020 0.0450 0.0450 0.0400 0.0400 103,000 +0.00(+0.00%)
Jul 03, 2020 0.0350 0.0450 0.0350 0.0400 1,131,108 +0.00(+14.29%)
Jul 02, 2020 0.0350 0.0350 0.0350 0.0350 360,928 +0.00(+0.00%)
Jun 30, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 29, 2020 0.0300 0.0300 0.0300 0.0300 200,000 -0.01(-14.29%)
Jun 26, 2020 0.0300 0.0350 0.0300 0.0350 79,000 +0.01(+16.67%)
Jun 25, 2020 0.0300 0.0300 0.0300 0.0300 122,800 +0.00(+0.00%)
Jun 24, 2020 0.0300 0.0300 0.0300 0.0300 1,040,250 -0.01(-14.29%)
Jun 22, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 19, 2020 0.0350 0.0350 0.0300 0.0300 791,000 -0.01(-14.29%)
Jun 18, 2020 0.0350 0.0350 0.0350 0.0350 46,999 +0.01(+16.67%)
Jun 17, 2020 0.0300 0.0300 0.0300 0.0300 186,000 +0.00(+0.00%)
Jun 16, 2020 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+0.00%)
Jun 15, 2020 0.0350 0.0350 0.0300 0.0300 83,999 -0.01(-14.29%)
Jun 12, 2020 0.0350 0.0350 0.0350 0.0350 906,970 +0.00(+0.00%)
Jun 11, 2020 0.0400 0.0400 0.0350 0.0350 861,300 +0.00(+0.00%)
Jun 10, 2020 0.0350 0.0450 0.0350 0.0350 1,207,018 +0.00(+0.00%)
Jun 09, 2020 0.0350 0.0350 0.0350 0.0350 1,392,000 +0.01(+16.67%)
Jun 08, 2020 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
Jun 04, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 03, 2020 0.0350 0.0350 0.0350 0.0350 87,000 +0.00(+0.00%)
Jun 02, 2020 0.0350 0.0350 0.0350 0.0350 32,000 +0.00(+0.00%)
Jun 01, 2020 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
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%)
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.