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 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%)
Apr 01, 2022 0.0250 0.0300 0.0250 0.0250 417,000 +0.00(+0.00%)
Mar 31, 2022 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
Mar 30, 2022 0.0300 0.0300 0.0250 0.0250 16,000 +0.00(+0.00%)
Mar 29, 2022 0.0300 0.0300 0.0250 0.0250 212,000 -0.00(-16.67%)
Mar 24, 2022 0.0300 0 +0.00(+0.00%)
Mar 23, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Mar 22, 2022 0.0300 0.0300 0.0250 0.0250 59,000 +0.00(+0.00%)
Mar 21, 2022 0.0250 0.0300 0.0250 0.0250 106,800 -0.00(-16.67%)
Mar 18, 2022 0.0300 0.0300 0.0300 0.0300 17,500 +0.00(+0.00%)
Mar 17, 2022 0.0300 0.0300 0.0250 0.0300 101,500 +0.00(+0.00%)
Mar 16, 2022 0.0250 0.0300 0.0250 0.0300 254,454 +0.00(+20.00%)
Mar 15, 2022 0.0250 0.0250 0.0250 0.0250 2,037,000 -0.00(-16.67%)
Mar 11, 2022 0.0300 0 +0.00(+20.00%)
Mar 10, 2022 0.0250 0.0300 0.0250 0.0250 1,709,152 +0.01(+25.00%)
Mar 09, 2022 0.0250 0.0250 0.0200 0.0200 11,000 -0.01(-20.00%)
Mar 08, 2022 0.0250 0.0250 0.0200 0.0250 1,691,500 +0.00(+0.00%)
Mar 07, 2022 0.0250 0.0250 0.0250 0.0250 1,412,294 -0.00(-16.67%)
Mar 04, 2022 0.0300 0.0300 0.0300 0.0300 460,120 +0.00(+0.00%)
Mar 03, 2022 0.0350 0.0350 0.0250 0.0300 1,082,150 -0.01(-25.00%)
Mar 02, 2022 0.0350 0.0400 0.0350 0.0400 266,000 +0.00(+0.00%)
Mar 01, 2022 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Feb 28, 2022 0.0400 0.0400 0.0350 0.0350 55,000 -0.00(-12.50%)
Feb 25, 2022 0.0350 0.0450 0.0400 0.0400 340,000 +0.00(+0.00%)
Feb 24, 2022 0.0400 0.0400 0.0350 0.0400 818,000 -0.00(-11.11%)
Feb 22, 2022 0.0450 0 +0.00(+0.00%)
Feb 18, 2022 0.0450 0 +0.00(+0.00%)
Feb 17, 2022 0.0500 0.0550 0.0450 0.0450 2,160,800 +0.00(+0.00%)
Feb 16, 2022 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Feb 15, 2022 0.0400 0.0550 0.0400 0.0450 2,560,845 +0.00(+12.50%)
Feb 11, 2022 0.0400 0 +0.00(+0.00%)
Feb 09, 2022 0.0400 0 +0.00(+0.00%)
Feb 07, 2022 0.0400 0 +0.00(+0.00%)
Feb 04, 2022 0.0400 0.0500 0.0400 0.0400 224,411 +0.00(+0.00%)
Feb 02, 2022 0.0400 0.0400 0.0400 0.0400 62,000 +0.00(+0.00%)
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.