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: 12:04 PM EDT, Jun 14, 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, 2022 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Jan 28, 2022 0.0400 0.0400 0.0400 0.0400 358,000 +0.00(+0.00%)
Jan 27, 2022 0.0400 0.0400 0.0400 0.0400 246,000 +0.00(+0.00%)
Jan 26, 2022 0.0400 0.0400 0.0400 0.0400 139,535 -0.00(-11.11%)
Jan 25, 2022 0.0450 0.0450 0.0450 0.0450 3,900 +0.00(+12.50%)
Jan 24, 2022 0.0400 0.0400 0.0400 0.0400 497,900 -0.00(-11.11%)
Jan 20, 2022 0.0450 0 +0.00(+0.00%)
Jan 19, 2022 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
Jan 17, 2022 0.0500 0 +0.01(+11.11%)
Jan 14, 2022 0.0500 0.0500 0.0450 0.0450 161,501 -0.01(-18.18%)
Jan 13, 2022 0.0500 0.0550 0.0450 0.0550 344,340 +0.00(+0.00%)
Jan 11, 2022 0.0550 0 +0.00(+0.00%)
Jan 10, 2022 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Jan 07, 2022 0.0500 0.0550 0.0500 0.0550 325,290 -0.00(-8.33%)
Jan 06, 2022 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+9.09%)
Jan 05, 2022 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+0.00%)
Jan 04, 2022 0.0600 0.0600 0.0550 0.0550 185,500 +0.00(+0.00%)
Dec 31, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2021 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Dec 29, 2021 0.0550 0.0550 0.0550 0.0550 47,063 -0.00(-8.33%)
Dec 24, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2021 0.0600 0.0600 0.0600 0.0600 594,000 +0.00(+0.00%)
Dec 22, 2021 0.0600 0.0600 0.0600 0.0600 53,395 +0.00(+0.00%)
Dec 21, 2021 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-14.29%)
Dec 20, 2021 0.0700 0.0700 0.0650 0.0700 267,000 +0.01(+7.69%)
Dec 17, 2021 0.0650 0.0650 0.0650 0.0650 52,300 +0.01(+8.33%)
Dec 16, 2021 0.0600 0.0700 0.0600 0.0600 244,400 -0.01(-7.69%)
Dec 15, 2021 0.0650 0.0650 0.0650 0.0650 72,000 -0.01(-7.14%)
Dec 14, 2021 0.0650 0.0750 0.0650 0.0700 192,000 -0.00(-6.67%)
Dec 13, 2021 0.0700 0.0750 0.0650 0.0750 230,000 +0.01(+15.38%)
Dec 10, 2021 0.0650 0.0650 0.0650 0.0650 42,700 +0.00(+0.00%)
Dec 09, 2021 0.0600 0.0700 0.0600 0.0650 360,918 +0.00(+0.00%)
Dec 08, 2021 0.0650 0.0650 0.0650 0.0650 131,000 +0.00(+0.00%)
Dec 07, 2021 0.0650 0.0750 0.0650 0.0650 985,341 -0.01(-7.14%)
Nov 22, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 19, 2021 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Nov 18, 2021 0.0750 0.0700 0.0700 0.0700 1,206,555 +0.00(+0.00%)
Nov 17, 2021 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Nov 15, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 12, 2021 0.0650 0.0700 0.0650 0.0700 18,800 -0.00(-6.67%)
Nov 09, 2021 0.0750 0.0750 0.0700 0.0750 52,600 +0.00(+7.14%)
Nov 08, 2021 0.0700 0.0700 0.0700 0.0700 30,900 +0.00(+0.00%)
Nov 05, 2021 0.0750 0.0750 0.0700 0.0700 144,000 -0.00(-6.67%)
Nov 04, 2021 0.0800 0.0800 0.0700 0.0750 296,000 +0.00(+7.14%)
Nov 03, 2021 0.0700 0.0750 0.0700 0.0700 1,047,836 +0.01(+7.69%)
Nov 02, 2021 0.0700 0.0750 0.0650 0.0650 188,750 -0.01(-7.14%)
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.