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: 11:49 AM EDT, May 21, 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, 2020 0.0450 0.0450 0.0400 0.0400 1,103,600 -0.00(-11.11%)
Apr 29, 2020 0.0500 0.0550 0.0450 0.0450 1,665,825 -0.01(-10.00%)
Apr 28, 2020 0.0500 0.0550 0.0500 0.0500 4,319,500 +0.01(+25.00%)
Apr 27, 2020 0.0350 0.0450 0.0350 0.0400 2,384,705 +0.01(+33.33%)
Apr 24, 2020 0.0350 0.0350 0.0300 0.0300 138,400 -0.01(-14.29%)
Apr 22, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 21, 2020 0.0350 0.0350 0.0300 0.0350 1,207,000 -0.00(-12.50%)
Apr 20, 2020 0.0400 0.0400 0.0400 0.0400 875,950 +0.00(+0.00%)
Apr 17, 2020 0.0350 0.0400 0.0300 0.0400 643,350 +0.01(+33.33%)
Apr 16, 2020 0.0300 0.0350 0.0300 0.0300 305,000 -0.01(-14.29%)
Apr 15, 2020 0.0350 0.0400 0.0350 0.0350 190,849 +0.00(+0.00%)
Apr 14, 2020 0.0400 0.0400 0.0350 0.0350 327,000 +0.00(+0.00%)
Apr 13, 2020 0.0350 0.0400 0.0350 0.0350 174,850 +0.00(+0.00%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 08, 2020 0.0300 0.0350 0.0300 0.0300 959,570 -0.01(-14.29%)
Apr 07, 2020 0.0400 0.0400 0.0300 0.0350 1,246,391 -0.00(-12.50%)
Apr 06, 2020 0.0300 0.0400 0.0300 0.0400 3,118,500 +0.01(+33.33%)
Apr 03, 2020 0.0250 0.0300 0.0250 0.0300 369,600 +0.00(+20.00%)
Apr 02, 2020 0.0300 0.0300 0.0250 0.0250 20,000 -0.00(-16.67%)
Apr 01, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Mar 31, 2020 0.0250 0.0300 0.0250 0.0300 161,000 +0.00(+20.00%)
Mar 30, 2020 0.0250 0.0300 0.0200 0.0250 646,010 +0.00(+0.00%)
Mar 27, 2020 0.0250 0.0250 0.0200 0.0250 96,610 +0.01(+25.00%)
Mar 26, 2020 0.0200 0.0250 0.0200 0.0200 614,000 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 20, 2020 0.0250 0.0250 0.0250 0.0250 110,928 +0.00(+0.00%)
Mar 19, 2020 0.0200 0.0250 0.0200 0.0250 332,650 +0.01(+25.00%)
Mar 18, 2020 0.0250 0.0250 0.0200 0.0200 453,000 -0.01(-20.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0.0250 117,000 +0.00(+0.00%)
Mar 16, 2020 0.0250 0.0250 0.0250 0.0250 122,500 +0.00(+0.00%)
Mar 13, 2020 0.0250 0.0250 0.0250 0.0250 661,998 +0.00(+0.00%)
Mar 12, 2020 0.0250 0.0250 0.0250 0.0250 597,089 -0.00(-16.67%)
Mar 11, 2020 0.0300 0.0300 0.0300 0.0300 51,500 +0.00(+0.00%)
Mar 09, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 06, 2020 0.0400 0.0400 0.0350 0.0350 283,000 +0.01(+16.67%)
Mar 04, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 03, 2020 0.0350 0.0350 0.0300 0.0350 536,000 +0.00(+0.00%)
Mar 02, 2020 0.0300 0.0350 0.0300 0.0350 345,000 +0.00(+0.00%)
Feb 28, 2020 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Feb 27, 2020 0.0350 0.0350 0.0350 0.0350 135,400 +0.00(+0.00%)
Feb 26, 2020 0.0350 0.0350 0.0300 0.0350 273,000 +0.00(+0.00%)
Feb 25, 2020 0.0350 0.0400 0.0350 0.0350 891,500 +0.01(+16.67%)
Feb 24, 2020 0.0350 0.0350 0.0250 0.0300 1,053,832 -0.01(-25.00%)
Feb 21, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Feb 20, 2020 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Feb 19, 2020 0.0400 0.0400 0.0400 0.0400 41,444 +0.00(+0.00%)
Feb 18, 2020 0.0450 0.0450 0.0400 0.0400 485,000 -0.00(-11.11%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Feb 13, 2020 0.0400 0.0400 0.0350 0.0350 425,000 -0.00(-12.50%)
Feb 12, 2020 0.0350 0.0400 0.0350 0.0400 1,726,000 +0.01(+33.33%)
Feb 11, 2020 0.0350 0.0350 0.0300 0.0300 127,000 +0.00(+0.00%)
Feb 10, 2020 0.0350 0.0350 0.0300 0.0300 350,000 +0.00(+0.00%)
Feb 07, 2020 0.0300 0.0300 0.0300 0.0300 324,000 +0.00(+0.00%)
Feb 06, 2020 0.0300 0.0300 0.0250 0.0300 1,089,001 +0.00(+0.00%)
Feb 05, 2020 0.0300 0.0400 0.0300 0.0300 1,065,000 +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.