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%)
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%)
Mar 01, 2019 0.1150 0.1150 0.1000 0.1100 87,720 +0.00(+0.00%)
Feb 28, 2019 0.1150 0.1250 0.1000 0.1100 1,167,538 -0.01(-4.35%)
Feb 27, 2019 0.1050 0.1250 0.1050 0.1150 1,232,402 +0.01(+15.00%)
Feb 26, 2019 0.0900 0.1050 0.0900 0.1000 991,073 +0.01(+17.65%)
Feb 25, 2019 0.0850 0.0850 0.0800 0.0850 324,000 +0.01(+6.25%)
Feb 22, 2019 0.0800 0.0850 0.0750 0.0800 164,950 +0.00(+0.00%)
Feb 21, 2019 0.0750 0.0800 0.0750 0.0800 128,000 +0.01(+6.67%)
Feb 20, 2019 0.0750 0.0750 0.0750 0.0750 39,000 +0.00(+0.00%)
Feb 19, 2019 0.0750 0.0750 0.0750 0.0750 52,000 +0.00(+7.14%)
Feb 15, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 14, 2019 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Feb 13, 2019 0.0800 0.0800 0.0750 0.0750 201,600 -0.01(-6.25%)
Feb 11, 2019 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Feb 08, 2019 0.0700 0.0700 0.0650 0.0650 70,000 -0.01(-7.14%)
Feb 07, 2019 0.0700 0.0700 0.0700 0.0700 63,000 +0.00(+0.00%)
Feb 06, 2019 0.0700 0.0750 0.0650 0.0700 141,600 -0.00(-6.67%)
Feb 05, 2019 0.0650 0.0750 0.0650 0.0750 253,000 +0.01(+15.38%)
Feb 04, 2019 0.0650 0.0650 0.0650 0.0650 5,700 +0.00(+0.00%)
Feb 01, 2019 0.0800 0.0800 0.0650 0.0650 96,499 -0.01(-13.33%)
Jan 31, 2019 0.0600 0.0800 0.0600 0.0750 309,200 +0.01(+15.38%)
Jan 30, 2019 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Jan 29, 2019 0.0650 0.0650 0.0650 0.0650 15,100 +0.01(+8.33%)
Jan 28, 2019 0.0650 0.0650 0.0600 0.0600 98,000 -0.01(-7.69%)
Jan 24, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 22, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 21, 2019 0.0700 0.0700 0.0650 0.0650 24,000 -0.01(-13.33%)
Jan 18, 2019 0.0750 0.0750 0.0750 0.0750 31,000 +0.00(+0.00%)
Jan 17, 2019 0.0700 0.0750 0.0700 0.0750 57,100 +0.00(+0.00%)
Jan 16, 2019 0.0700 0.0750 0.0650 0.0750 141,320 +0.01(+15.38%)
Jan 15, 2019 0.0600 0.0650 0.0600 0.0650 60,650 +0.00(+0.00%)
Jan 14, 2019 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Jan 11, 2019 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Jan 10, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 08, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 07, 2019 0.0700 0.0700 0.0700 0.0700 12,472 +0.00(+0.00%)
Jan 04, 2019 0.0800 0.0800 0.0700 0.0700 32,000 -0.00(-6.67%)
Jan 03, 2019 0.0700 0.0750 0.0700 0.0750 129,000 +0.00(+7.14%)
Jan 02, 2019 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Dec 27, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Dec 19, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 18, 2018 0.0650 0.0650 0.0600 0.0600 160,600 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0600 0.0600 0.0600 126,111 +0.00(+9.09%)
Dec 14, 2018 0.0600 0.0600 0.0500 0.0550 243,200 -0.00(-8.33%)
Dec 13, 2018 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Dec 12, 2018 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Dec 11, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 10, 2018 0.0650 0.0650 0.0600 0.0600 288,997 -0.01(-20.00%)
Dec 07, 2018 0.0700 0.0750 0.0700 0.0750 85,000 +0.00(+0.00%)
Dec 06, 2018 0.0750 0.0750 0.0700 0.0750 174,000 -0.01(-6.25%)
Dec 05, 2018 0.0750 0.0800 0.0750 0.0800 117,000 -0.01(-15.79%)
Dec 04, 2018 0.0800 0.0950 0.0750 0.0950 26,000 +0.01(+5.56%)
Dec 03, 2018 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Nov 30, 2018 0.0950 0.0950 0.0800 0.0950 26,000 +0.01(+5.56%)
Nov 29, 2018 0.0900 0.1000 0.0800 0.0900 93,200 -0.01(-5.26%)
Nov 28, 2018 0.0750 0.0950 0.0650 0.0950 138,500 +0.02(+26.67%)
Nov 27, 2018 0.0800 0.0800 0.0650 0.0750 234,890 -0.01(-16.67%)
Nov 26, 2018 0.0950 0.0950 0.0900 0.0900 39,500 +0.01(+12.50%)
Nov 23, 2018 0.0900 0.0900 0.0800 0.0800 30,000 -0.01(-11.11%)
Nov 22, 2018 0.1000 0.1000 0.0900 0.0900 20,000 -0.01(-10.00%)
Nov 21, 2018 0.0850 0.1000 0.0750 0.1000 146,500 +0.01(+11.11%)
Nov 19, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 14, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 13, 2018 0.1050 0.1050 0.0950 0.0950 5,000 -0.01(-13.64%)
Nov 12, 2018 0.1050 0.1100 0.1050 0.1100 46,000 +0.00(+0.00%)
Nov 09, 2018 0.1050 0.1100 0.0950 0.1100 129,764 +0.01(+4.76%)
Nov 08, 2018 0.1050 0.1050 0.1050 0.1050 49,000 +0.00(+0.00%)
Nov 07, 2018 0.1050 0.1050 0.1050 0.1050 89,500 +0.00(+0.00%)
Nov 06, 2018 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Nov 05, 2018 0.1100 0.1100 0.1000 0.1000 52,000 +0.00(+0.00%)
Nov 01, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 31, 2018 0.0950 0.0950 0.0900 0.0900 26,000 -0.01(-5.26%)
Oct 30, 2018 0.1000 0.1000 0.0950 0.0950 7,000 -0.01(-5.00%)
Oct 29, 2018 0.1050 0.1050 0.1000 0.1000 153,469 -0.02(-16.67%)
Oct 26, 2018 0.1050 0.1200 0.1050 0.1200 35,000 +0.00(+4.35%)
Oct 25, 2018 0.1100 0.1150 0.1100 0.1150 45,000 +0.01(+4.55%)
Oct 24, 2018 0.1300 0.1300 0.1100 0.1100 95,500 -0.01(-12.00%)
Oct 23, 2018 0.1200 0.1250 0.1150 0.1250 121,950 +0.01(+4.17%)
Oct 22, 2018 0.1300 0.1300 0.1200 0.1200 50,500 -0.01(-7.69%)
Oct 19, 2018 0.1350 0.1400 0.1300 0.1300 26,000 -0.01(-7.14%)
Oct 17, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 16, 2018 0.1350 0.1450 0.1350 0.1450 70,000 +0.01(+11.54%)
Oct 15, 2018 0.1300 0.1350 0.1300 0.1300 108,929 -0.01(-7.14%)
Oct 12, 2018 0.1350 0.1400 0.1350 0.1400 41,050 -0.00(-3.45%)
Oct 11, 2018 0.1300 0.1450 0.1300 0.1450 224,000 +0.01(+11.54%)
Oct 10, 2018 0.1300 0.1300 0.1300 0.1300 107,900 +0.00(+0.00%)
Oct 09, 2018 0.1300 0.1350 0.1250 0.1300 182,999 -0.01(-10.34%)
Oct 05, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Oct 04, 2018 0.1400 0.1450 0.1300 0.1300 27,500 -0.01(-7.14%)
Oct 03, 2018 0.1450 0.1450 0.1300 0.1400 112,000 -0.00(-3.45%)
Oct 02, 2018 0.1450 0.1450 0.1300 0.1450 90,100 +0.00(+0.00%)
Oct 01, 2018 0.1600 0.1600 0.1350 0.1450 123,800 -0.02(-9.38%)
Sep 28, 2018 0.1500 0.1650 0.1500 0.1600 69,000 -0.01(-3.03%)
Sep 27, 2018 0.1650 0.1650 0.1650 0.1650 30,000 +0.00(+0.00%)
Sep 26, 2018 0.1450 0.1650 0.1450 0.1650 44,000 +0.02(+10.00%)
Sep 25, 2018 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Sep 24, 2018 0.1550 0.1550 0.1500 0.1500 228,500 -0.01(-6.25%)
Sep 21, 2018 0.1650 0.1650 0.1600 0.1600 42,579 -0.01(-3.03%)
Sep 20, 2018 0.1650 0.1700 0.1600 0.1650 177,045 +0.00(+0.00%)
Sep 19, 2018 0.1650 0.1700 0.1550 0.1650 393,800 +0.01(+3.13%)
Sep 18, 2018 0.1650 0.1700 0.1550 0.1600 245,545 -0.01(-5.88%)
Sep 17, 2018 0.1600 0.1700 0.1600 0.1700 116,609 +0.01(+3.03%)
Sep 14, 2018 0.1500 0.1650 0.1450 0.1650 218,600 +0.01(+6.45%)
Sep 13, 2018 0.1650 0.1650 0.1450 0.1550 128,400 -0.01(-6.06%)
Sep 12, 2018 0.1600 0.1800 0.1600 0.1650 398,800 +0.02(+13.79%)
Sep 11, 2018 0.1400 0.1600 0.1400 0.1450 87,000 -0.02(-9.38%)
Sep 10, 2018 0.1650 0.1700 0.1500 0.1600 418,500 -0.01(-3.03%)
Sep 07, 2018 0.1500 0.1700 0.1500 0.1650 290,200 +0.02(+10.00%)
Sep 06, 2018 0.1500 0.1550 0.1350 0.1500 403,300 +0.00(+0.00%)
Sep 05, 2018 0.1250 0.1500 0.1250 0.1500 290,866 +0.02(+20.00%)
Sep 04, 2018 0.1300 0.1300 0.1200 0.1250 702,500 -0.01(-3.85%)
Aug 31, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 30, 2018 0.1100 0.1200 0.1100 0.1200 52,000 +0.01(+9.09%)
Aug 29, 2018 0.1200 0.1200 0.1100 0.1100 108,000 -0.01(-4.35%)
Aug 24, 2018 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Aug 22, 2018 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Aug 21, 2018 0.1150 0.1150 0.1150 0.1150 1,000 -0.01(-11.54%)
Aug 20, 2018 0.1200 0.1300 0.1200 0.1300 74,500 +0.00(+0.00%)
Aug 17, 2018 0.1200 0.1300 0.1200 0.1300 54,000 +0.01(+8.33%)
Aug 16, 2018 0.1200 0.1200 0.1200 0.1200 3,300 +0.00(+0.00%)
Aug 15, 2018 0.1300 0.1300 0.1200 0.1200 40,100 -0.01(-4.00%)
Aug 14, 2018 0.1250 0.1250 0.1250 0.1250 73,000 +0.00(+0.00%)
Aug 13, 2018 0.1200 0.1250 0.1200 0.1250 50,000 +0.01(+4.17%)
Aug 09, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 08, 2018 0.1100 0.1200 0.1100 0.1200 105,500 +0.01(+9.09%)
Aug 07, 2018 0.1150 0.1150 0.1100 0.1100 271,200 -0.01(-4.35%)
Aug 03, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Aug 02, 2018 0.1000 0.1000 0.1000 0.1000 53,500 -0.00(-4.76%)
Aug 01, 2018 0.1050 0.1050 0.1000 0.1050 33,000 +0.00(+0.00%)
Jul 31, 2018 0.1000 0.1050 0.1000 0.1050 76,400 +0.00(+5.00%)
Jul 27, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 26, 2018 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
Jul 25, 2018 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+0.00%)
Jul 23, 2018 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jul 20, 2018 0.1150 0.1150 0.1050 0.1150 188,500 +0.01(+4.55%)
Jul 19, 2018 0.1050 0.1150 0.1050 0.1100 154,000 +0.00(+0.00%)
Jul 18, 2018 0.1150 0.1150 0.1100 0.1100 19,500 -0.01(-4.35%)
Jul 13, 2018 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jul 12, 2018 0.1300 0.1300 0.1250 0.1250 63,200 -0.01(-3.85%)
Jul 11, 2018 0.1300 0.1300 0.1200 0.1300 77,000 +0.00(+0.00%)
Jul 10, 2018 0.1300 0.1300 0.1300 0.1300 94,500 +0.00(+0.00%)
Jul 09, 2018 0.1300 0.1450 0.1250 0.1300 201,943 +0.00(+0.00%)
Jul 06, 2018 0.1150 0.1300 0.1100 0.1300 357,300 +0.02(+18.18%)
Jul 05, 2018 0.1150 0.1150 0.1100 0.1100 11,000 +0.00(+0.00%)
Jul 04, 2018 0.1100 0.1100 0.1100 0.1100 65,000 +0.00(+0.00%)
Jul 03, 2018 0.1100 0.1250 0.1100 0.1100 34,500 -0.01(-8.33%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 28, 2018 0.1200 0.1300 0.1200 0.1300 13,000 +0.01(+8.33%)
Jun 27, 2018 0.1050 0.1200 0.1050 0.1200 270,000 -0.01(-4.00%)
Jun 26, 2018 0.1250 0.1300 0.1100 0.1250 246,300 +0.00(+0.00%)
Jun 25, 2018 0.1100 0.1500 0.1100 0.1250 295,500 +0.02(+19.05%)
Jun 22, 2018 0.0950 0.1100 0.0900 0.1050 338,000 +0.01(+16.67%)
Jun 21, 2018 0.0950 0.1000 0.0900 0.0900 62,800 -0.01(-10.00%)
Jun 20, 2018 0.0900 0.1000 0.0900 0.1000 160,400 +0.00(+0.00%)
Jun 19, 2018 0.0900 0.1000 0.0900 0.1000 162,000 +0.01(+5.26%)
Jun 18, 2018 0.0950 0.0950 0.0950 0.0950 40,500 -0.01(-5.00%)
Jun 14, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 13, 2018 0.1000 0.1000 0.0950 0.1000 52,500 -0.00(-4.76%)
Jun 12, 2018 0.1050 0.1050 0.0950 0.1050 140,300 +0.00(+0.00%)
Jun 11, 2018 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+5.00%)
Jun 08, 2018 0.0950 0.1100 0.0950 0.1000 202,866 +0.00(+0.00%)
Jun 07, 2018 0.0950 0.1000 0.0950 0.1000 28,000 +0.00(+0.00%)
Jun 06, 2018 0.1000 0.1000 0.1000 0.1000 42,500 -0.01(-9.09%)
Jun 05, 2018 0.1000 0.1100 0.1000 0.1100 58,000 +0.00(+0.00%)
Jun 04, 2018 0.1000 0.1100 0.1000 0.1100 222,000 +0.01(+10.00%)
Jun 01, 2018 0.1000 0.1000 0.1000 0.1000 60,000 +0.01(+5.26%)
May 31, 2018 0.1050 0.1050 0.0950 0.0950 26,400 -0.01(-9.52%)
May 30, 2018 0.1050 0.1050 0.1050 0.1050 22,500 +0.00(+5.00%)
May 29, 2018 0.1050 0.1100 0.1000 0.1000 80,444 +0.00(+0.00%)
May 28, 2018 0.1000 0.1000 0.1000 0.1000 16,500 -0.00(-4.76%)
May 25, 2018 0.1150 0.1200 0.1050 0.1050 85,466 +0.00(+0.00%)
May 24, 2018 0.1100 0.1100 0.1050 0.1050 23,566 -0.01(-4.55%)
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.