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: 10:36 AM EDT, May 17, 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 (%)
May 31, 2019 0.0800 0.0900 0.0800 0.0900 234,000 +0.01(+12.50%)
May 30, 2019 0.0800 0.0800 0.0800 0.0800 106,250 +0.00(+0.00%)
May 29, 2019 0.0900 0.0900 0.0700 0.0800 469,950 -0.01(-11.11%)
May 28, 2019 0.0900 0.0900 0.0900 0.0900 256,503 +0.00(+0.00%)
May 27, 2019 0.0900 0.0900 0.0900 0.0900 119,950 +0.00(+0.00%)
May 24, 2019 0.0900 0.0900 0.0900 0.0900 21,111 +0.00(+0.00%)
May 23, 2019 0.0850 0.0900 0.0850 0.0900 137,000 +0.00(+0.00%)
May 22, 2019 0.0850 0.0900 0.0850 0.0900 27,330 +0.00(+0.00%)
May 21, 2019 0.0850 0.0900 0.0850 0.0900 57,878 +0.00(+0.00%)
May 17, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 16, 2019 0.0800 0.0850 0.0800 0.0800 135,319 -0.01(-5.88%)
May 15, 2019 0.0900 0.0900 0.0850 0.0850 113,915 -0.00(-5.56%)
May 14, 2019 0.0800 0.0900 0.0700 0.0900 483,633 +0.01(+12.50%)
May 13, 2019 0.0850 0.0850 0.0750 0.0800 442,200 -0.01(-5.88%)
May 10, 2019 0.0850 0.0850 0.0800 0.0850 316,265 +0.00(+0.00%)
May 09, 2019 0.0850 0.0900 0.0850 0.0850 73,000 -0.00(-5.56%)
May 08, 2019 0.0900 0.0900 0.0900 0.0900 125,000 +0.00(+5.88%)
May 07, 2019 0.0900 0.0900 0.0850 0.0850 30,500 +0.00(+0.00%)
May 06, 2019 0.0900 0.0950 0.0850 0.0850 100,000 -0.00(-5.56%)
May 03, 2019 0.0850 0.0900 0.0850 0.0900 20,000 +0.00(+5.88%)
May 02, 2019 0.0850 0.0900 0.0850 0.0850 45,000 -0.00(-5.56%)
May 01, 2019 0.0850 0.0950 0.0850 0.0900 167,000 +0.00(+0.00%)
Apr 30, 2019 0.0950 0.0950 0.0900 0.0900 92,200 -0.01(-5.26%)
Apr 29, 2019 0.0900 0.0950 0.0900 0.0950 223,239 +0.00(+0.00%)
Apr 26, 2019 0.0900 0.0950 0.0900 0.0950 165,498 +0.00(+0.00%)
Apr 25, 2019 0.1000 0.1000 0.0900 0.0950 72,000 -0.01(-5.00%)
Apr 24, 2019 0.0900 0.1000 0.0900 0.1000 94,500 +0.00(+0.00%)
Apr 23, 2019 0.0800 0.1050 0.0800 0.1000 4,416,357 +0.02(+25.00%)
Apr 22, 2019 0.0800 0.0800 0.0800 0.0800 178,000 +0.00(+0.00%)
Apr 18, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 17, 2019 0.0850 0.0850 0.0800 0.0850 189,782 +0.00(+0.00%)
Apr 16, 2019 0.0900 0.0900 0.0850 0.0850 212,600 -0.00(-5.56%)
Apr 15, 2019 0.0950 0.0950 0.0850 0.0900 296,795 -0.01(-10.00%)
Apr 12, 2019 0.0850 0.1050 0.0850 0.1000 1,484,369 +0.02(+25.00%)
Apr 11, 2019 0.0800 0.0800 0.0750 0.0800 113,000 +0.00(+0.00%)
Apr 10, 2019 0.0850 0.0850 0.0800 0.0800 102,669 -0.01(-5.88%)
Apr 09, 2019 0.0900 0.0900 0.0850 0.0850 254,821 -0.00(-5.56%)
Apr 08, 2019 0.0800 0.0900 0.0800 0.0900 492,945 +0.00(+5.88%)
Apr 05, 2019 0.0800 0.0850 0.0800 0.0850 287,450 +0.00(+0.00%)
Apr 04, 2019 0.0800 0.0850 0.0800 0.0850 54,079 +0.00(+0.00%)
Apr 03, 2019 0.0850 0.0850 0.0800 0.0850 94,088 +0.00(+0.00%)
Apr 02, 2019 0.0850 0.0850 0.0850 0.0850 22,475 -0.00(-5.56%)
Apr 01, 2019 0.0900 0.0900 0.0850 0.0900 152,054 +0.00(+0.00%)
Mar 29, 2019 0.0850 0.0900 0.0850 0.0900 44,401 +0.00(+5.88%)
Mar 28, 2019 0.0900 0.0900 0.0850 0.0850 271,054 -0.00(-5.56%)
Mar 27, 2019 0.0950 0.0950 0.0850 0.0900 387,443 -0.01(-5.26%)
Mar 26, 2019 0.0950 0.0950 0.0900 0.0950 257,000 +0.00(+0.00%)
Mar 25, 2019 0.0950 0.0950 0.0900 0.0950 44,100 +0.00(+0.00%)
Mar 22, 2019 0.0950 0.1000 0.0950 0.0950 101,000 +0.00(+0.00%)
Mar 21, 2019 0.0950 0.0950 0.0900 0.0950 329,912 +0.00(+0.00%)
Mar 20, 2019 0.0950 0.1000 0.0850 0.0950 251,690 +0.00(+0.00%)
Mar 19, 2019 0.1150 0.1150 0.0850 0.0950 403,339 -0.01(-13.64%)
Mar 18, 2019 0.1150 0.1200 0.1000 0.1100 1,509,105 +0.00(+0.00%)
Mar 15, 2019 0.0900 0.1150 0.0800 0.1100 1,329,978 +0.03(+37.50%)
Mar 14, 2019 0.0800 0.0800 0.0800 0.0800 131,141 -0.01(-5.88%)
Mar 13, 2019 0.0850 0.0900 0.0800 0.0850 97,235 +0.01(+6.25%)
Mar 12, 2019 0.0850 0.0850 0.0750 0.0800 96,750 -0.01(-5.88%)
Mar 11, 2019 0.0900 0.0950 0.0800 0.0850 306,908 -0.00(-5.56%)
Mar 08, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Mar 07, 2019 0.0900 0.1050 0.0850 0.0950 162,001 +0.01(+5.56%)
Mar 06, 2019 0.1000 0.1050 0.0850 0.0900 156,458 -0.01(-10.00%)
Mar 05, 2019 0.1000 0.1050 0.1000 0.1000 190,631 -0.01(-9.09%)
Mar 04, 2019 0.1100 0.1100 0.1100 0.1100 24,736 +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.