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 (%)
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%)
Sep 04, 2018 0.1300 0.1300 0.1200 0.1250 702,500 -0.01(-3.85%)
Aug 31, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 30, 2018 0.1100 0.1200 0.1100 0.1200 52,000 +0.01(+9.09%)
Aug 29, 2018 0.1200 0.1200 0.1100 0.1100 108,000 -0.01(-4.35%)
Aug 24, 2018 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Aug 22, 2018 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Aug 21, 2018 0.1150 0.1150 0.1150 0.1150 1,000 -0.01(-11.54%)
Aug 20, 2018 0.1200 0.1300 0.1200 0.1300 74,500 +0.00(+0.00%)
Aug 17, 2018 0.1200 0.1300 0.1200 0.1300 54,000 +0.01(+8.33%)
Aug 16, 2018 0.1200 0.1200 0.1200 0.1200 3,300 +0.00(+0.00%)
Aug 15, 2018 0.1300 0.1300 0.1200 0.1200 40,100 -0.01(-4.00%)
Aug 14, 2018 0.1250 0.1250 0.1250 0.1250 73,000 +0.00(+0.00%)
Aug 13, 2018 0.1200 0.1250 0.1200 0.1250 50,000 +0.01(+4.17%)
Aug 09, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 08, 2018 0.1100 0.1200 0.1100 0.1200 105,500 +0.01(+9.09%)
Aug 07, 2018 0.1150 0.1150 0.1100 0.1100 271,200 -0.01(-4.35%)
Aug 03, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Aug 02, 2018 0.1000 0.1000 0.1000 0.1000 53,500 -0.00(-4.76%)
Aug 01, 2018 0.1050 0.1050 0.1000 0.1050 33,000 +0.00(+0.00%)
Jul 31, 2018 0.1000 0.1050 0.1000 0.1050 76,400 +0.00(+5.00%)
Jul 27, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 26, 2018 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
Jul 25, 2018 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+0.00%)
Jul 23, 2018 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jul 20, 2018 0.1150 0.1150 0.1050 0.1150 188,500 +0.01(+4.55%)
Jul 19, 2018 0.1050 0.1150 0.1050 0.1100 154,000 +0.00(+0.00%)
Jul 18, 2018 0.1150 0.1150 0.1100 0.1100 19,500 -0.01(-4.35%)
Jul 13, 2018 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jul 12, 2018 0.1300 0.1300 0.1250 0.1250 63,200 -0.01(-3.85%)
Jul 11, 2018 0.1300 0.1300 0.1200 0.1300 77,000 +0.00(+0.00%)
Jul 10, 2018 0.1300 0.1300 0.1300 0.1300 94,500 +0.00(+0.00%)
Jul 09, 2018 0.1300 0.1450 0.1250 0.1300 201,943 +0.00(+0.00%)
Jul 06, 2018 0.1150 0.1300 0.1100 0.1300 357,300 +0.02(+18.18%)
Jul 05, 2018 0.1150 0.1150 0.1100 0.1100 11,000 +0.00(+0.00%)
Jul 04, 2018 0.1100 0.1100 0.1100 0.1100 65,000 +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.