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 (%)
Jul 30, 2021 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jul 29, 2021 0.0600 0.0650 0.0600 0.0650 342,769 +0.00(+0.00%)
Jul 28, 2021 0.0650 0.0650 0.0650 0.0650 195,000 +0.00(+0.00%)
Jul 27, 2021 0.0650 0.0650 0.0650 0.0650 60,900 +0.00(+0.00%)
Jul 26, 2021 0.0650 0.0650 0.0650 0.0650 115,727 +0.00(+0.00%)
Jul 23, 2021 0.0700 0.0700 0.0650 0.0650 99,000 -0.01(-13.33%)
Jul 21, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 20, 2021 0.0700 0.0700 0.0700 0.0700 166,204 +0.00(+0.00%)
Jul 19, 2021 0.0700 0.0700 0.0700 0.0700 217,700 +0.00(+0.00%)
Jul 16, 2021 0.0700 0.0700 0.0700 0.0700 172,000 +0.00(+0.00%)
Jul 15, 2021 0.0700 0.0700 0.0700 0.0700 111,900 +0.00(+0.00%)
Jul 14, 2021 0.0700 0.0750 0.0700 0.0700 219,000 -0.00(-6.67%)
Jul 13, 2021 0.0700 0.0750 0.0700 0.0750 522,325 +0.00(+0.00%)
Jul 12, 2021 0.0700 0.0750 0.0700 0.0750 269,000 +0.00(+0.00%)
Jul 09, 2021 0.0750 0.0750 0.0750 0.0750 81,150 +0.00(+0.00%)
Jul 08, 2021 0.0750 0.0750 0.0750 0.0750 246,999 -0.01(-6.25%)
Jul 07, 2021 0.0800 0.0850 0.0750 0.0800 133,300 +0.00(+0.00%)
Jul 06, 2021 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Jul 05, 2021 0.0800 0.0800 0.0800 0.0800 55,000 +0.00(+0.00%)
Jul 02, 2021 0.0800 0.0800 0.0800 0.0800 112,500 +0.00(+0.00%)
Jun 30, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2021 0.0850 0.0850 0.0800 0.0800 36,700 +0.00(+0.00%)
Jun 28, 2021 0.0850 0.0850 0.0800 0.0800 63,000 +0.01(+6.67%)
Jun 25, 2021 0.0800 0.0800 0.0750 0.0750 20,000 -0.01(-6.25%)
Jun 24, 2021 0.0800 0.0800 0.0800 0.0800 272,500 +0.00(+0.00%)
Jun 23, 2021 0.0700 0.0800 0.0700 0.0800 376,250 +0.01(+6.67%)
Jun 22, 2021 0.0750 0.0800 0.0700 0.0750 483,000 -0.01(-6.25%)
Jun 21, 2021 0.0800 0.0800 0.0750 0.0800 1,077,800 +0.00(+0.00%)
Jun 18, 2021 0.0800 0.0800 0.0800 0.0800 8,408 -0.01(-5.88%)
Jun 17, 2021 0.0850 0.0850 0.0800 0.0850 10,000 +0.01(+6.25%)
Jun 16, 2021 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-5.88%)
Jun 15, 2021 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jun 14, 2021 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Jun 11, 2021 0.0850 0.0850 0.0800 0.0800 134,400 +0.00(+0.00%)
Jun 10, 2021 0.0850 0.0850 0.0800 0.0800 542,047 -0.01(-5.88%)
Jun 09, 2021 0.0850 0.0850 0.0850 0.0850 286,550 +0.00(+0.00%)
Jun 08, 2021 0.0900 0.0900 0.0850 0.0850 35,000 -0.00(-5.56%)
Jun 07, 2021 0.0900 0.0950 0.0900 0.0900 120,535 +0.00(+0.00%)
Jun 04, 2021 0.0900 0.0900 0.0900 0.0900 342,564 +0.00(+0.00%)
Jun 03, 2021 9.000 0.0950 0.0900 0.0900 14,900,000 +0.00(+0.00%)
Jun 02, 2021 0.0900 0.0900 0.0850 0.0900 727,898 +0.00(+5.88%)
Jun 01, 2021 0.0850 0.0900 0.0850 0.0850 339,858 -0.00(-5.56%)
May 31, 2021 0.0950 0.0950 0.0900 0.0900 426,900 -0.01(-5.26%)
May 28, 2021 0.0900 0.0950 0.0900 0.0950 277,589 +0.01(+5.56%)
May 27, 2021 0.1000 0.1000 0.0900 0.0900 1,604,496 -0.01(-10.00%)
May 26, 2021 0.0900 0.1050 0.0900 0.1000 2,279,400 +0.01(+11.11%)
May 25, 2021 0.0850 0.0900 0.0800 0.0900 136,592 +0.00(+5.88%)
May 21, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 20, 2021 0.0850 0.0850 0.0850 0.0850 435,657 +0.00(+0.00%)
May 19, 2021 0.0900 0.0900 0.0850 0.0850 147,200 +0.00(+0.00%)
May 18, 2021 0.0900 0.0900 0.0850 0.0850 112,000 -0.00(-5.56%)
May 17, 2021 0.0950 0.0950 0.0900 0.0900 116,410 -0.01(-5.26%)
May 14, 2021 0.0850 0.0950 0.0850 0.0950 499,250 +0.01(+5.56%)
May 13, 2021 0.0900 0.0900 0.0900 0.0900 346,000 -0.01(-5.26%)
May 12, 2021 0.0900 0.0950 0.0900 0.0950 150,250 +0.00(+0.00%)
May 11, 2021 0.0900 0.0950 0.0850 0.0950 1,593,888 +0.00(+0.00%)
May 10, 2021 0.0950 0.1000 0.0900 0.0950 572,668 -0.01(-9.52%)
May 07, 2021 0.1100 0.1100 0.1000 0.1050 530,900 -0.01(-4.55%)
May 06, 2021 0.1100 0.1200 0.1100 0.1100 1,968,544 +0.01(+4.76%)
May 05, 2021 0.0950 0.1100 0.0950 0.1050 1,417,560 +0.01(+10.53%)
May 04, 2021 0.1000 0.1000 0.0900 0.0950 588,411 -0.01(-5.00%)
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.