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: 2:44 PM EDT, May 31, 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 30, 2021 0.0750 0.0800 0.0750 0.0750 133,000 +0.00(+0.00%)
Sep 29, 2021 0.0750 0.0750 0.0750 0.0750 37,000 -0.01(-6.25%)
Sep 28, 2021 0.0700 0.0800 0.0700 0.0800 104,056 +0.01(+6.67%)
Sep 27, 2021 0.0800 0.0800 0.0750 0.0750 72,500 -0.01(-6.25%)
Sep 24, 2021 0.0700 0.0800 0.0700 0.0800 166,000 +0.01(+6.67%)
Sep 23, 2021 0.0750 0.0750 0.0750 0.0750 26,500 +0.00(+7.14%)
Sep 22, 2021 0.0700 0.0700 0.0700 0.0700 57,000 +0.00(+0.00%)
Sep 21, 2021 0.0700 0.0700 0.0700 0.0700 31,000 -0.00(-6.67%)
Sep 20, 2021 0.0750 0.0750 0.0750 0.0750 265,000 -0.01(-11.76%)
Sep 17, 2021 0.0800 0.0850 0.0800 0.0850 6,000 +0.01(+13.33%)
Sep 16, 2021 0.0800 0.0800 0.0750 0.0750 298,140 -0.01(-11.76%)
Sep 15, 2021 0.0850 0.0850 0.0800 0.0850 216,320 +0.00(+0.00%)
Sep 14, 2021 0.0900 0.0900 0.0850 0.0850 258,630 -0.00(-5.56%)
Sep 13, 2021 0.1000 0.1000 0.0850 0.0900 85,940 -0.01(-10.00%)
Sep 10, 2021 0.0900 0.1000 0.0900 0.1000 449,500 +0.01(+11.11%)
Sep 09, 2021 0.0850 0.0950 0.0850 0.0900 729,800 +0.01(+12.50%)
Sep 08, 2021 0.0800 0.0800 0.0800 0.0800 68,000 +0.00(+0.00%)
Sep 07, 2021 0.0750 0.0800 0.0750 0.0800 21,000 +0.01(+6.67%)
Sep 03, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 02, 2021 0.0800 0.0800 0.0750 0.0750 229,800 -0.01(-6.25%)
Sep 01, 2021 0.0750 0.0800 0.0750 0.0800 160,956 +0.01(+6.67%)
Aug 31, 2021 0.0650 0.0750 0.0650 0.0750 298,361 +0.01(+15.38%)
Aug 30, 2021 0.0600 0.0650 0.0600 0.0650 78,000 +0.00(+0.00%)
Aug 27, 2021 0.0650 0.0650 0.0600 0.0650 293,211 +0.00(+0.00%)
Aug 26, 2021 0.0700 0.0700 0.0650 0.0650 270,950 -0.01(-7.14%)
Aug 24, 2021 0.0700 0.0700 0.0700 700 +0.01(+7.69%)
Aug 23, 2021 0.0700 0.0700 0.0650 0.0650 105,250 -0.01(-7.14%)
Aug 20, 2021 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Aug 19, 2021 0.0750 0.0750 0.0750 0.0750 2,000 +0.01(+15.38%)
Aug 18, 2021 0.0700 0.0700 0.0650 0.0650 79,007 -0.01(-7.14%)
Aug 17, 2021 0.0700 0.0700 0.0700 0.0700 94,000 +0.00(+0.00%)
Aug 16, 2021 0.0700 0.0700 0.0650 0.0700 398,300 +0.00(+0.00%)
Aug 13, 2021 0.0700 0.0700 0.0700 0.0700 57,000 -0.00(-6.67%)
Aug 12, 2021 0.0750 0.0750 0.0750 0.0750 510,300 +0.00(+0.00%)
Aug 11, 2021 0.0750 0.0750 0.0750 0.0750 48,000 +0.00(+0.00%)
Aug 10, 2021 0.0800 0.0800 0.0750 0.0750 1,162,600 -0.01(-6.25%)
Aug 09, 2021 0.0800 0.0800 0.0750 0.0800 338,345 -0.01(-5.88%)
Aug 06, 2021 0.0800 0.0900 0.0750 0.0850 219,410 +0.00(+0.00%)
Aug 05, 2021 0.0750 0.0850 0.0750 0.0850 13,950 +0.01(+6.25%)
Aug 04, 2021 0.0800 0.0850 0.0800 0.0800 26,000 -0.01(-5.88%)
Aug 03, 2021 0.0750 0.0850 0.0700 0.0850 326,600 +0.01(+13.33%)
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%)
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.