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 (%)
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%)
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.