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 (%)
Jun 30, 2022 0.0150 0 +0.00(+0.00%)
Jun 29, 2022 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Jun 28, 2022 0.0150 0.0150 0.0150 0.0150 144,000 -0.01(-25.00%)
Jun 27, 2022 0.0200 0.0200 0.0200 0.0200 10,014 +0.01(+33.33%)
Jun 24, 2022 0.0200 0.0200 0.0150 0.0150 384,500 +0.00(+0.00%)
Jun 23, 2022 0.0150 0.0150 0.0150 0.0150 211,600 +0.00(+0.00%)
Jun 22, 2022 0.0100 0.0150 0.0100 0.0150 96,000 -0.01(-25.00%)
Jun 21, 2022 0.0150 0.0200 0.0150 0.0200 1,305,000 +0.01(+33.33%)
Jun 17, 2022 0.0150 0 +0.00(+0.00%)
Jun 16, 2022 0.0150 0.0150 0.0150 0.0150 240,000 +0.00(+0.00%)
Jun 15, 2022 0.0200 0.0200 0.0150 0.0150 211,000 +0.00(+0.00%)
Jun 14, 2022 0.0150 0.0150 0.0150 0.0150 578,000 -0.01(-25.00%)
Jun 13, 2022 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jun 10, 2022 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jun 09, 2022 0.0200 0.0200 0.0200 0.0200 12,000 +0.01(+33.33%)
Jun 08, 2022 0.0200 0.0200 0.0150 0.0150 97,000 -0.01(-25.00%)
Jun 07, 2022 0.0200 0.0200 0.0200 0.0200 95,000 +0.01(+33.33%)
Jun 06, 2022 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Jun 03, 2022 0.0200 0.0200 0.0200 0.0200 15,600 +0.00(+0.00%)
Jun 02, 2022 0.0150 0.0200 0.0150 0.0200 59,000 +0.01(+33.33%)
Jun 01, 2022 0.0200 0.0200 0.0150 0.0150 473,432 -0.01(-25.00%)
May 31, 2022 0.0200 0.0200 0.0200 0.0200 354,000 +0.00(+0.00%)
May 30, 2022 0.0150 0.0200 0.0150 0.0200 2,530,432 +0.01(+100.00%)
May 27, 2022 0.0150 0.0150 0.0100 0.0100 98,025 -0.00(-33.33%)
May 26, 2022 0.0150 0.0150 0.0150 0.0150 102,000 +0.00(+0.00%)
May 25, 2022 0.0150 0.0150 0.0150 0.0150 46,000 +0.00(+0.00%)
May 24, 2022 0.0150 0.0150 0.0150 0.0150 83,001 +0.00(+0.00%)
May 20, 2022 0.0150 0 -0.01(-25.00%)
May 19, 2022 0.0150 0.0200 0.0150 0.0200 1,147,130 +0.01(+33.33%)
May 17, 2022 0.0150 0 -0.01(-25.00%)
May 16, 2022 0.0200 0.0200 0.0200 0.0200 34,001 +0.00(+0.00%)
May 12, 2022 0.0200 0 +0.01(+33.33%)
May 10, 2022 0.0150 0 +0.00(+0.00%)
May 09, 2022 0.0200 0.0200 0.0150 0.0150 328,174 -0.01(-25.00%)
May 06, 2022 0.0200 0.0200 0.0150 0.0200 217,000 +0.00(+0.00%)
May 05, 2022 0.0200 0.0200 0.0200 0.0200 70,000 +0.00(+0.00%)
May 04, 2022 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
May 03, 2022 0.0200 0.0200 0.0200 0.0200 699,500 -0.01(-20.00%)
May 02, 2022 0.0200 0.0250 0.0200 0.0250 1,572,801 +0.01(+25.00%)
Apr 29, 2022 0.0200 0.0200 0.0200 0.0200 28,000 +0.00(+0.00%)
Apr 28, 2022 0.0250 0.0250 0.0200 0.0200 14,000 +0.00(+0.00%)
Apr 26, 2022 0.0200 0 +0.00(+0.00%)
Apr 25, 2022 0.0250 0.0250 0.0200 0.0200 131,600 +0.00(+0.00%)
Apr 21, 2022 0.0200 910 +0.00(+0.00%)
Apr 20, 2022 0.0200 0.0200 0.0200 0.0200 4,000 -0.01(-20.00%)
Apr 19, 2022 0.0250 0.0250 0.0200 0.0250 360,001 +0.00(+0.00%)
Apr 18, 2022 0.0250 0.0250 0.0250 0.0250 244,100 -0.00(-16.67%)
Apr 13, 2022 0.0300 0 +0.00(+20.00%)
Apr 12, 2022 0.0250 0.0250 0.0250 0.0250 279,000 -0.00(-16.67%)
Apr 11, 2022 0.0300 0.0300 0.0300 0.0300 15,001 +0.00(+0.00%)
Apr 08, 2022 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+20.00%)
Apr 07, 2022 0.0250 0.0250 0.0250 0.0250 8,001 -0.00(-16.67%)
Apr 06, 2022 0.0300 0.0300 0.0300 0.0300 28,200 +0.00(+20.00%)
Apr 05, 2022 0.0300 0.0300 0.0250 0.0250 342,000 -0.00(-16.67%)
Apr 04, 2022 0.0250 0.0300 0.0250 0.0300 2,521,134 +0.00(+20.00%)
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.