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 (%)
Feb 28, 2019 0.1150 0.1250 0.1000 0.1100 1,167,538 -0.01(-4.35%)
Feb 27, 2019 0.1050 0.1250 0.1050 0.1150 1,232,402 +0.01(+15.00%)
Feb 26, 2019 0.0900 0.1050 0.0900 0.1000 991,073 +0.01(+17.65%)
Feb 25, 2019 0.0850 0.0850 0.0800 0.0850 324,000 +0.01(+6.25%)
Feb 22, 2019 0.0800 0.0850 0.0750 0.0800 164,950 +0.00(+0.00%)
Feb 21, 2019 0.0750 0.0800 0.0750 0.0800 128,000 +0.01(+6.67%)
Feb 20, 2019 0.0750 0.0750 0.0750 0.0750 39,000 +0.00(+0.00%)
Feb 19, 2019 0.0750 0.0750 0.0750 0.0750 52,000 +0.00(+7.14%)
Feb 15, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 14, 2019 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Feb 13, 2019 0.0800 0.0800 0.0750 0.0750 201,600 -0.01(-6.25%)
Feb 11, 2019 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Feb 08, 2019 0.0700 0.0700 0.0650 0.0650 70,000 -0.01(-7.14%)
Feb 07, 2019 0.0700 0.0700 0.0700 0.0700 63,000 +0.00(+0.00%)
Feb 06, 2019 0.0700 0.0750 0.0650 0.0700 141,600 -0.00(-6.67%)
Feb 05, 2019 0.0650 0.0750 0.0650 0.0750 253,000 +0.01(+15.38%)
Feb 04, 2019 0.0650 0.0650 0.0650 0.0650 5,700 +0.00(+0.00%)
Feb 01, 2019 0.0800 0.0800 0.0650 0.0650 96,499 -0.01(-13.33%)
Jan 31, 2019 0.0600 0.0800 0.0600 0.0750 309,200 +0.01(+15.38%)
Jan 30, 2019 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Jan 29, 2019 0.0650 0.0650 0.0650 0.0650 15,100 +0.01(+8.33%)
Jan 28, 2019 0.0650 0.0650 0.0600 0.0600 98,000 -0.01(-7.69%)
Jan 24, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 22, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 21, 2019 0.0700 0.0700 0.0650 0.0650 24,000 -0.01(-13.33%)
Jan 18, 2019 0.0750 0.0750 0.0750 0.0750 31,000 +0.00(+0.00%)
Jan 17, 2019 0.0700 0.0750 0.0700 0.0750 57,100 +0.00(+0.00%)
Jan 16, 2019 0.0700 0.0750 0.0650 0.0750 141,320 +0.01(+15.38%)
Jan 15, 2019 0.0600 0.0650 0.0600 0.0650 60,650 +0.00(+0.00%)
Jan 14, 2019 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Jan 11, 2019 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Jan 10, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 08, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 07, 2019 0.0700 0.0700 0.0700 0.0700 12,472 +0.00(+0.00%)
Jan 04, 2019 0.0800 0.0800 0.0700 0.0700 32,000 -0.00(-6.67%)
Jan 03, 2019 0.0700 0.0750 0.0700 0.0750 129,000 +0.00(+7.14%)
Jan 02, 2019 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Dec 27, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Dec 19, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 18, 2018 0.0650 0.0650 0.0600 0.0600 160,600 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0600 0.0600 0.0600 126,111 +0.00(+9.09%)
Dec 14, 2018 0.0600 0.0600 0.0500 0.0550 243,200 -0.00(-8.33%)
Dec 13, 2018 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Dec 12, 2018 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Dec 11, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 10, 2018 0.0650 0.0650 0.0600 0.0600 288,997 -0.01(-20.00%)
Dec 07, 2018 0.0700 0.0750 0.0700 0.0750 85,000 +0.00(+0.00%)
Dec 06, 2018 0.0750 0.0750 0.0700 0.0750 174,000 -0.01(-6.25%)
Dec 05, 2018 0.0750 0.0800 0.0750 0.0800 117,000 -0.01(-15.79%)
Dec 04, 2018 0.0800 0.0950 0.0750 0.0950 26,000 +0.01(+5.56%)
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.