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 (%)
Sep 30, 2020 0.0400 0.0450 0.0400 0.0450 427,450 +0.00(+12.50%)
Sep 29, 2020 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Sep 28, 2020 0.0400 0.0400 0.0350 0.0400 144,500 +0.00(+0.00%)
Sep 25, 2020 0.0400 0.0400 0.0400 0.0400 239,000 +0.00(+0.00%)
Sep 24, 2020 0.0400 0.0400 0.0400 0.0400 100,000 -0.00(-11.11%)
Sep 23, 2020 0.0400 0.0450 0.0400 0.0450 39,000 +0.00(+0.00%)
Sep 22, 2020 0.0400 0.0450 0.0400 0.0450 297,000 +0.00(+12.50%)
Sep 21, 2020 0.0400 0.0400 0.0350 0.0400 284,750 -0.00(-11.11%)
Sep 17, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 16, 2020 0.0400 0.0400 0.0400 0.0400 357,000 +0.00(+0.00%)
Sep 15, 2020 0.0400 0.0400 0.0400 0.0400 439,000 +0.00(+0.00%)
Sep 11, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 10, 2020 0.0450 0.0500 0.0450 0.0500 1,791,430 +0.01(+11.11%)
Sep 09, 2020 0.0400 0.0450 0.0400 0.0450 588,600 +0.00(+12.50%)
Sep 08, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 04, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 03, 2020 0.0350 0.0450 0.0350 0.0450 620,000 +0.00(+12.50%)
Sep 02, 2020 0.0400 0.0450 0.0400 0.0400 288,500 +0.00(+14.29%)
Sep 01, 2020 0.0400 0.0450 0.0350 0.0350 1,666,700 -0.01(-22.22%)
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%)
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.