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 (%)
Oct 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 29, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Oct 25, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 24, 2019 0.0300 0.0350 0.0250 0.0350 218,325 +0.01(+16.67%)
Oct 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 21, 2019 0.0400 0.0400 0.0300 0.0300 58,000 -0.01(-14.29%)
Oct 18, 2019 0.0350 0.0350 0.0350 0.0350 93,999 +0.00(+0.00%)
Oct 16, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 15, 2019 0.0350 0.0350 0.0350 0.0350 33,000 +0.00(+0.00%)
Oct 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 09, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 08, 2019 0.0350 0.0350 0.0350 0.0350 30,285 +0.00(+0.00%)
Oct 07, 2019 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Oct 04, 2019 0.0400 0.0400 0.0400 0.0400 1,700 +0.00(+14.29%)
Oct 03, 2019 0.0400 0.0400 0.0350 0.0350 28,000 +0.00(+0.00%)
Oct 02, 2019 0.0300 0.0350 0.0300 0.0350 252,975 +0.01(+16.67%)
Oct 01, 2019 0.0300 0.0300 0.0300 0.0300 486,000 -0.01(-14.29%)
Sep 30, 2019 0.0350 0.0400 0.0350 0.0350 29,815 +0.00(+0.00%)
Sep 27, 2019 0.0350 0.0350 0.0350 0.0350 279,250 +0.00(+0.00%)
Sep 26, 2019 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Sep 25, 2019 0.0350 0.0350 0.0350 0.0350 79,000 -0.00(-12.50%)
Sep 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 19, 2019 0.0400 0.0400 0.0400 0.0400 169,283 +0.00(+0.00%)
Sep 18, 2019 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Sep 17, 2019 0.0450 0.0450 0.0450 0.0450 44,445 +0.00(+0.00%)
Sep 16, 2019 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+0.00%)
Sep 13, 2019 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
Sep 12, 2019 0.0450 0.0450 0.0450 0.0450 135,000 +0.00(+12.50%)
Sep 11, 2019 0.0450 0.0450 0.0400 0.0400 10,000 -0.00(-11.11%)
Sep 10, 2019 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+12.50%)
Sep 06, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 04, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 03, 2019 0.0350 0.0450 0.0350 0.0450 252,250 +0.00(+12.50%)
Aug 30, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 29, 2019 0.0450 0.0450 0.0400 0.0450 255,969 +0.00(+0.00%)
Aug 28, 2019 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Aug 26, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 19, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 16, 2019 0.0450 0.0450 0.0450 0.0450 118,700 -0.01(-10.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0.0500 29,800 +0.00(+0.00%)
Aug 14, 2019 0.0550 0.0550 0.0500 0.0500 121,000 +0.00(+0.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-9.09%)
Aug 12, 2019 0.0550 0.0550 0.0550 0.0550 1,636 +0.00(+0.00%)
Aug 09, 2019 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Aug 08, 2019 0.0600 0.0600 0.0600 0.0600 8,151 +0.00(+0.00%)
Aug 07, 2019 0.0550 0.0600 0.0500 0.0600 100,000 +0.00(+9.09%)
Aug 06, 2019 0.0550 0.0550 0.0550 0.0550 171,384 +0.00(+0.00%)
Aug 02, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
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.