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: 9:30 AM EDT, Jun 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 (%)
Jan 31, 2019 0.0600 0.0800 0.0600 0.0750 309,200 +0.01(+15.38%)
Jan 30, 2019 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Jan 29, 2019 0.0650 0.0650 0.0650 0.0650 15,100 +0.01(+8.33%)
Jan 28, 2019 0.0650 0.0650 0.0600 0.0600 98,000 -0.01(-7.69%)
Jan 24, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 22, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 21, 2019 0.0700 0.0700 0.0650 0.0650 24,000 -0.01(-13.33%)
Jan 18, 2019 0.0750 0.0750 0.0750 0.0750 31,000 +0.00(+0.00%)
Jan 17, 2019 0.0700 0.0750 0.0700 0.0750 57,100 +0.00(+0.00%)
Jan 16, 2019 0.0700 0.0750 0.0650 0.0750 141,320 +0.01(+15.38%)
Jan 15, 2019 0.0600 0.0650 0.0600 0.0650 60,650 +0.00(+0.00%)
Jan 14, 2019 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Jan 11, 2019 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Jan 10, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 08, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 07, 2019 0.0700 0.0700 0.0700 0.0700 12,472 +0.00(+0.00%)
Jan 04, 2019 0.0800 0.0800 0.0700 0.0700 32,000 -0.00(-6.67%)
Jan 03, 2019 0.0700 0.0750 0.0700 0.0750 129,000 +0.00(+7.14%)
Jan 02, 2019 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Dec 27, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Dec 19, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 18, 2018 0.0650 0.0650 0.0600 0.0600 160,600 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0600 0.0600 0.0600 126,111 +0.00(+9.09%)
Dec 14, 2018 0.0600 0.0600 0.0500 0.0550 243,200 -0.00(-8.33%)
Dec 13, 2018 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Dec 12, 2018 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Dec 11, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 10, 2018 0.0650 0.0650 0.0600 0.0600 288,997 -0.01(-20.00%)
Dec 07, 2018 0.0700 0.0750 0.0700 0.0750 85,000 +0.00(+0.00%)
Dec 06, 2018 0.0750 0.0750 0.0700 0.0750 174,000 -0.01(-6.25%)
Dec 05, 2018 0.0750 0.0800 0.0750 0.0800 117,000 -0.01(-15.79%)
Dec 04, 2018 0.0800 0.0950 0.0750 0.0950 26,000 +0.01(+5.56%)
Dec 03, 2018 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Nov 30, 2018 0.0950 0.0950 0.0800 0.0950 26,000 +0.01(+5.56%)
Nov 29, 2018 0.0900 0.1000 0.0800 0.0900 93,200 -0.01(-5.26%)
Nov 28, 2018 0.0750 0.0950 0.0650 0.0950 138,500 +0.02(+26.67%)
Nov 27, 2018 0.0800 0.0800 0.0650 0.0750 234,890 -0.01(-16.67%)
Nov 26, 2018 0.0950 0.0950 0.0900 0.0900 39,500 +0.01(+12.50%)
Nov 23, 2018 0.0900 0.0900 0.0800 0.0800 30,000 -0.01(-11.11%)
Nov 22, 2018 0.1000 0.1000 0.0900 0.0900 20,000 -0.01(-10.00%)
Nov 21, 2018 0.0850 0.1000 0.0750 0.1000 146,500 +0.01(+11.11%)
Nov 19, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 14, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 13, 2018 0.1050 0.1050 0.0950 0.0950 5,000 -0.01(-13.64%)
Nov 12, 2018 0.1050 0.1100 0.1050 0.1100 46,000 +0.00(+0.00%)
Nov 09, 2018 0.1050 0.1100 0.0950 0.1100 129,764 +0.01(+4.76%)
Nov 08, 2018 0.1050 0.1050 0.1050 0.1050 49,000 +0.00(+0.00%)
Nov 07, 2018 0.1050 0.1050 0.1050 0.1050 89,500 +0.00(+0.00%)
Nov 06, 2018 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Nov 05, 2018 0.1100 0.1100 0.1000 0.1000 52,000 +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.