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 (%)
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%)
Nov 01, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 31, 2018 0.0950 0.0950 0.0900 0.0900 26,000 -0.01(-5.26%)
Oct 30, 2018 0.1000 0.1000 0.0950 0.0950 7,000 -0.01(-5.00%)
Oct 29, 2018 0.1050 0.1050 0.1000 0.1000 153,469 -0.02(-16.67%)
Oct 26, 2018 0.1050 0.1200 0.1050 0.1200 35,000 +0.00(+4.35%)
Oct 25, 2018 0.1100 0.1150 0.1100 0.1150 45,000 +0.01(+4.55%)
Oct 24, 2018 0.1300 0.1300 0.1100 0.1100 95,500 -0.01(-12.00%)
Oct 23, 2018 0.1200 0.1250 0.1150 0.1250 121,950 +0.01(+4.17%)
Oct 22, 2018 0.1300 0.1300 0.1200 0.1200 50,500 -0.01(-7.69%)
Oct 19, 2018 0.1350 0.1400 0.1300 0.1300 26,000 -0.01(-7.14%)
Oct 17, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 16, 2018 0.1350 0.1450 0.1350 0.1450 70,000 +0.01(+11.54%)
Oct 15, 2018 0.1300 0.1350 0.1300 0.1300 108,929 -0.01(-7.14%)
Oct 12, 2018 0.1350 0.1400 0.1350 0.1400 41,050 -0.00(-3.45%)
Oct 11, 2018 0.1300 0.1450 0.1300 0.1450 224,000 +0.01(+11.54%)
Oct 10, 2018 0.1300 0.1300 0.1300 0.1300 107,900 +0.00(+0.00%)
Oct 09, 2018 0.1300 0.1350 0.1250 0.1300 182,999 -0.01(-10.34%)
Oct 05, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Oct 04, 2018 0.1400 0.1450 0.1300 0.1300 27,500 -0.01(-7.14%)
Oct 03, 2018 0.1450 0.1450 0.1300 0.1400 112,000 -0.00(-3.45%)
Oct 02, 2018 0.1450 0.1450 0.1300 0.1450 90,100 +0.00(+0.00%)
Oct 01, 2018 0.1600 0.1600 0.1350 0.1450 123,800 -0.02(-9.38%)
Sep 28, 2018 0.1500 0.1650 0.1500 0.1600 69,000 -0.01(-3.03%)
Sep 27, 2018 0.1650 0.1650 0.1650 0.1650 30,000 +0.00(+0.00%)
Sep 26, 2018 0.1450 0.1650 0.1450 0.1650 44,000 +0.02(+10.00%)
Sep 25, 2018 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Sep 24, 2018 0.1550 0.1550 0.1500 0.1500 228,500 -0.01(-6.25%)
Sep 21, 2018 0.1650 0.1650 0.1600 0.1600 42,579 -0.01(-3.03%)
Sep 20, 2018 0.1650 0.1700 0.1600 0.1650 177,045 +0.00(+0.00%)
Sep 19, 2018 0.1650 0.1700 0.1550 0.1650 393,800 +0.01(+3.13%)
Sep 18, 2018 0.1650 0.1700 0.1550 0.1600 245,545 -0.01(-5.88%)
Sep 17, 2018 0.1600 0.1700 0.1600 0.1700 116,609 +0.01(+3.03%)
Sep 14, 2018 0.1500 0.1650 0.1450 0.1650 218,600 +0.01(+6.45%)
Sep 13, 2018 0.1650 0.1650 0.1450 0.1550 128,400 -0.01(-6.06%)
Sep 12, 2018 0.1600 0.1800 0.1600 0.1650 398,800 +0.02(+13.79%)
Sep 11, 2018 0.1400 0.1600 0.1400 0.1450 87,000 -0.02(-9.38%)
Sep 10, 2018 0.1650 0.1700 0.1500 0.1600 418,500 -0.01(-3.03%)
Sep 07, 2018 0.1500 0.1700 0.1500 0.1650 290,200 +0.02(+10.00%)
Sep 06, 2018 0.1500 0.1550 0.1350 0.1500 403,300 +0.00(+0.00%)
Sep 05, 2018 0.1250 0.1500 0.1250 0.1500 290,866 +0.02(+20.00%)
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.