Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2020 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jan 30, 2020 0.0250 0.0250 0.0200 0.0250 134,245 +0.00(+0.00%)
Jan 29, 2020 0.0250 0.0250 0.0250 0.0250 14,000 +0.00(+0.00%)
Jan 28, 2020 0.0250 0.0250 0.0250 600 +0.00(+0.00%)
Jan 27, 2020 0.0250 0.0250 0.0250 0.0250 72,750 +0.00(+0.00%)
Jan 24, 2020 0.0250 0.0250 0.0250 0.0250 32,250 +0.01(+25.00%)
Jan 22, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 21, 2020 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Jan 20, 2020 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Jan 17, 2020 0.0250 0.0250 0.0250 0.0250 90,000 +0.00(+0.00%)
Jan 16, 2020 0.0250 0.0250 0.0250 0.0250 49,605 +0.01(+25.00%)
Jan 15, 2020 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jan 14, 2020 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Jan 08, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.