Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datable Technology Corp (TSV: DAC )

0.0350 UNCHANGED
Last Price Updated: 3:42 PM EDT, Jul 3, 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, 2022 0.0400 0.0400 0.0350 0.0350 55,000 -0.00(-12.50%)
Feb 25, 2022 0.0350 0.0450 0.0400 0.0400 340,000 +0.00(+0.00%)
Feb 24, 2022 0.0400 0.0400 0.0350 0.0400 818,000 -0.00(-11.11%)
Feb 22, 2022 0.0450 0 +0.00(+0.00%)
Feb 18, 2022 0.0450 0 +0.00(+0.00%)
Feb 17, 2022 0.0500 0.0550 0.0450 0.0450 2,160,800 +0.00(+0.00%)
Feb 16, 2022 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Feb 15, 2022 0.0400 0.0550 0.0400 0.0450 2,560,845 +0.00(+12.50%)
Feb 11, 2022 0.0400 0 +0.00(+0.00%)
Feb 09, 2022 0.0400 0 +0.00(+0.00%)
Feb 07, 2022 0.0400 0 +0.00(+0.00%)
Feb 04, 2022 0.0400 0.0500 0.0400 0.0400 224,411 +0.00(+0.00%)
Feb 02, 2022 0.0400 0.0400 0.0400 0.0400 62,000 +0.00(+0.00%)
Feb 01, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 31, 2022 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Jan 28, 2022 0.0400 0.0400 0.0400 0.0400 358,000 +0.00(+0.00%)
Jan 27, 2022 0.0400 0.0400 0.0400 0.0400 246,000 +0.00(+0.00%)
Jan 26, 2022 0.0400 0.0400 0.0400 0.0400 139,535 -0.00(-11.11%)
Jan 25, 2022 0.0450 0.0450 0.0450 0.0450 3,900 +0.00(+12.50%)
Jan 24, 2022 0.0400 0.0400 0.0400 0.0400 497,900 -0.00(-11.11%)
Jan 20, 2022 0.0450 0 +0.00(+0.00%)
Jan 19, 2022 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
Jan 17, 2022 0.0500 0 +0.01(+11.11%)
Jan 14, 2022 0.0500 0.0500 0.0450 0.0450 161,501 -0.01(-18.18%)
Jan 13, 2022 0.0500 0.0550 0.0450 0.0550 344,340 +0.00(+0.00%)
Jan 11, 2022 0.0550 0 +0.00(+0.00%)
Jan 10, 2022 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Jan 07, 2022 0.0500 0.0550 0.0500 0.0550 325,290 -0.00(-8.33%)
Jan 06, 2022 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+9.09%)
Jan 05, 2022 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+0.00%)
Jan 04, 2022 0.0600 0.0600 0.0550 0.0550 185,500 +0.00(+0.00%)
Dec 31, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2021 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Dec 29, 2021 0.0550 0.0550 0.0550 0.0550 47,063 -0.00(-8.33%)
Dec 24, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2021 0.0600 0.0600 0.0600 0.0600 594,000 +0.00(+0.00%)
Dec 22, 2021 0.0600 0.0600 0.0600 0.0600 53,395 +0.00(+0.00%)
Dec 21, 2021 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-14.29%)
Dec 20, 2021 0.0700 0.0700 0.0650 0.0700 267,000 +0.01(+7.69%)
Dec 17, 2021 0.0650 0.0650 0.0650 0.0650 52,300 +0.01(+8.33%)
Dec 16, 2021 0.0600 0.0700 0.0600 0.0600 244,400 -0.01(-7.69%)
Dec 15, 2021 0.0650 0.0650 0.0650 0.0650 72,000 -0.01(-7.14%)
Dec 14, 2021 0.0650 0.0750 0.0650 0.0700 192,000 -0.00(-6.67%)
Dec 13, 2021 0.0700 0.0750 0.0650 0.0750 230,000 +0.01(+15.38%)
Dec 10, 2021 0.0650 0.0650 0.0650 0.0650 42,700 +0.00(+0.00%)
Dec 09, 2021 0.0600 0.0700 0.0600 0.0650 360,918 +0.00(+0.00%)
Dec 08, 2021 0.0650 0.0650 0.0650 0.0650 131,000 +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.