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: 10:36 AM EDT, May 17, 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 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%)
May 01, 2020 0.0350 0.0400 0.0350 0.0400 261,800 +0.00(+0.00%)
Apr 30, 2020 0.0450 0.0450 0.0400 0.0400 1,103,600 -0.00(-11.11%)
Apr 29, 2020 0.0500 0.0550 0.0450 0.0450 1,665,825 -0.01(-10.00%)
Apr 28, 2020 0.0500 0.0550 0.0500 0.0500 4,319,500 +0.01(+25.00%)
Apr 27, 2020 0.0350 0.0450 0.0350 0.0400 2,384,705 +0.01(+33.33%)
Apr 24, 2020 0.0350 0.0350 0.0300 0.0300 138,400 -0.01(-14.29%)
Apr 22, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 21, 2020 0.0350 0.0350 0.0300 0.0350 1,207,000 -0.00(-12.50%)
Apr 20, 2020 0.0400 0.0400 0.0400 0.0400 875,950 +0.00(+0.00%)
Apr 17, 2020 0.0350 0.0400 0.0300 0.0400 643,350 +0.01(+33.33%)
Apr 16, 2020 0.0300 0.0350 0.0300 0.0300 305,000 -0.01(-14.29%)
Apr 15, 2020 0.0350 0.0400 0.0350 0.0350 190,849 +0.00(+0.00%)
Apr 14, 2020 0.0400 0.0400 0.0350 0.0350 327,000 +0.00(+0.00%)
Apr 13, 2020 0.0350 0.0400 0.0350 0.0350 174,850 +0.00(+0.00%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 08, 2020 0.0300 0.0350 0.0300 0.0300 959,570 -0.01(-14.29%)
Apr 07, 2020 0.0400 0.0400 0.0300 0.0350 1,246,391 -0.00(-12.50%)
Apr 06, 2020 0.0300 0.0400 0.0300 0.0400 3,118,500 +0.01(+33.33%)
Apr 03, 2020 0.0250 0.0300 0.0250 0.0300 369,600 +0.00(+20.00%)
Apr 02, 2020 0.0300 0.0300 0.0250 0.0250 20,000 -0.00(-16.67%)
Apr 01, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Mar 31, 2020 0.0250 0.0300 0.0250 0.0300 161,000 +0.00(+20.00%)
Mar 30, 2020 0.0250 0.0300 0.0200 0.0250 646,010 +0.00(+0.00%)
Mar 27, 2020 0.0250 0.0250 0.0200 0.0250 96,610 +0.01(+25.00%)
Mar 26, 2020 0.0200 0.0250 0.0200 0.0200 614,000 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 20, 2020 0.0250 0.0250 0.0250 0.0250 110,928 +0.00(+0.00%)
Mar 19, 2020 0.0200 0.0250 0.0200 0.0250 332,650 +0.01(+25.00%)
Mar 18, 2020 0.0250 0.0250 0.0200 0.0200 453,000 -0.01(-20.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0.0250 117,000 +0.00(+0.00%)
Mar 16, 2020 0.0250 0.0250 0.0250 0.0250 122,500 +0.00(+0.00%)
Mar 13, 2020 0.0250 0.0250 0.0250 0.0250 661,998 +0.00(+0.00%)
Mar 12, 2020 0.0250 0.0250 0.0250 0.0250 597,089 -0.00(-16.67%)
Mar 11, 2020 0.0300 0.0300 0.0300 0.0300 51,500 +0.00(+0.00%)
Mar 09, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 06, 2020 0.0400 0.0400 0.0350 0.0350 283,000 +0.01(+16.67%)
Mar 04, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 03, 2020 0.0350 0.0350 0.0300 0.0350 536,000 +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.