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 (%)
Aug 31, 2020 0.0400 0.0450 0.0400 0.0450 70,800 +0.00(+0.00%)
Aug 28, 2020 0.0450 0.0450 0.0450 0.0450 161,000 +0.00(+0.00%)
Aug 27, 2020 0.0450 0.0450 0.0450 0.0450 97,000 +0.00(+0.00%)
Aug 26, 2020 0.0450 0.0450 0.0450 0.0450 90,000 +0.00(+0.00%)
Aug 25, 2020 0.0450 0.0450 0.0450 0.0450 274,365 -0.01(-10.00%)
Aug 21, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 19, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 18, 2020 0.0450 0.0450 0.0450 0.0450 110,340 +0.00(+0.00%)
Aug 17, 2020 0.0500 0.0500 0.0450 0.0450 127,700 -0.01(-10.00%)
Aug 14, 2020 0.0550 0.0550 0.0500 0.0500 26,000 +0.00(+0.00%)
Aug 13, 2020 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Aug 12, 2020 0.0500 0.0550 0.0500 0.0500 269,000 -0.00(-9.09%)
Aug 11, 2020 0.0550 0.0550 0.0500 0.0550 276,000 +0.00(+10.00%)
Aug 10, 2020 0.0500 0.0550 0.0500 0.0500 142,500 +0.00(+0.00%)
Aug 07, 2020 0.0500 0.0500 0.0500 0.0500 579,950 +0.00(+0.00%)
Aug 06, 2020 0.0550 0.0550 0.0500 0.0500 215,581 +0.00(+0.00%)
Aug 05, 2020 0.0500 0.0550 0.0450 0.0500 414,750 +0.00(+0.00%)
Aug 04, 2020 0.0500 0.0550 0.0500 0.0500 512,100 +0.01(+11.11%)
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%)
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.