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 (%)
Dec 27, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 20, 2019 0.0250 0.0250 0.0250 0.0250 1,025 +0.00(+0.00%)
Dec 19, 2019 0.0250 0.0250 0.0250 0.0250 140,000 +0.01(+25.00%)
Dec 18, 2019 0.0250 0.0250 0.0200 0.0200 490,500 -0.01(-20.00%)
Dec 16, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 11, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 09, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 05, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 04, 2019 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+20.00%)
Dec 03, 2019 0.0250 0.0250 0.0250 0.0250 18,000 -0.00(-16.67%)
Nov 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 26, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 25, 2019 0.0300 0.0300 0.0300 150 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 20, 2019 0.0250 0.0250 0.0250 0.0250 33,845 -0.00(-16.67%)
Nov 19, 2019 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+0.00%)
Nov 14, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 11, 2019 0.0300 0.0300 0.0300 0.0300 280,000 +0.00(+0.00%)
Nov 08, 2019 0.0300 0.0300 0.0300 0.0300 322,000 -0.01(-14.29%)
Nov 07, 2019 0.0350 0.0350 0.0350 0.0350 36,000 -0.00(-12.50%)
Nov 06, 2019 0.0250 0.0400 0.0250 0.0400 1,713,442 +0.01(+60.00%)
Nov 05, 2019 0.0250 0.0250 0.0250 0.0250 423,000 -0.00(-16.67%)
Nov 04, 2019 0.0300 0.0300 0.0300 665 +0.00(+0.00%)
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%)
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.