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 29, 2021 0.0900 0.0900 0.0850 0.0850 190,590 -0.00(-5.56%)
Jan 28, 2021 0.0850 0.0900 0.0850 0.0900 433,933 +0.00(+0.00%)
Jan 27, 2021 0.1000 0.1000 0.0900 0.0900 1,382,900 -0.01(-10.00%)
Jan 26, 2021 0.0900 0.1000 0.0850 0.1000 1,411,031 +0.01(+11.11%)
Jan 25, 2021 0.0950 0.0950 0.0850 0.0900 613,241 -0.01(-5.26%)
Jan 22, 2021 0.1000 0.1000 0.0800 0.0950 893,332 +0.00(+0.00%)
Jan 21, 2021 0.1000 0.1050 0.0950 0.0950 480,700 -0.01(-5.00%)
Jan 20, 2021 0.1000 0.1100 0.0950 0.1000 2,024,500 +0.00(+0.00%)
Jan 19, 2021 0.1100 0.1100 0.0950 0.1000 2,168,928 -0.01(-13.04%)
Jan 18, 2021 0.1200 0.1200 0.1100 0.1150 532,949 -0.00(-4.17%)
Jan 15, 2021 0.1100 0.1200 0.1050 0.1200 1,289,900 +0.01(+14.29%)
Jan 14, 2021 0.1100 0.1150 0.1050 0.1050 705,387 -0.01(-8.70%)
Jan 13, 2021 0.1100 0.1150 0.1050 0.1150 1,012,870 +0.01(+4.55%)
Jan 12, 2021 0.1150 0.1150 0.1100 0.1100 446,436 -0.01(-4.35%)
Jan 11, 2021 0.1200 0.1200 0.1150 0.1150 1,119,246 -0.01(-8.00%)
Jan 08, 2021 0.1150 0.1350 0.1100 0.1250 3,767,207 +0.01(+8.70%)
Jan 07, 2021 0.1100 0.1200 0.1050 0.1150 740,004 +0.01(+4.55%)
Jan 06, 2021 0.1200 0.1200 0.1100 0.1100 1,028,208 -0.01(-8.33%)
Jan 05, 2021 0.1150 0.1200 0.1050 0.1200 1,470,066 +0.00(+0.00%)
Jan 04, 2021 0.1300 0.1300 0.1000 0.1200 3,856,086 -0.01(-4.00%)
Dec 31, 2020 0.1250 0.1250 0.1250 0 +0.03(+31.58%)
Dec 30, 2020 0.0950 0.0950 0.0900 0.0950 473,300 +0.01(+5.56%)
Dec 29, 2020 0.0900 0.0950 0.0900 0.0900 955,824 -0.01(-5.26%)
Dec 24, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 23, 2020 0.0800 0.1000 0.0800 0.0900 3,666,320 +0.01(+12.50%)
Dec 22, 2020 0.0850 0.0850 0.0800 0.0800 1,013,729 +0.00(+0.00%)
Dec 21, 2020 0.0900 0.0900 0.0800 0.0800 1,722,566 -0.01(-11.11%)
Dec 18, 2020 0.0900 0.0950 0.0800 0.0900 1,671,566 +0.00(+0.00%)
Dec 17, 2020 0.1000 0.1000 0.0900 0.0900 1,143,387 -0.01(-10.00%)
Dec 16, 2020 0.0900 0.1100 0.0900 0.1000 5,007,331 +0.01(+17.65%)
Dec 15, 2020 0.0700 0.0950 0.0700 0.0850 4,135,061 +0.01(+21.43%)
Dec 14, 2020 0.0600 0.0900 0.0600 0.0700 5,711,090 +0.01(+16.67%)
Dec 11, 2020 0.0450 0.0600 0.0450 0.0600 435,700 +0.01(+33.33%)
Dec 10, 2020 0.0450 0.0450 0.0450 970 +0.00(+0.00%)
Dec 09, 2020 0.0450 0.0450 0.0450 0.0450 22,025 -0.01(-10.00%)
Dec 08, 2020 0.0500 0.0500 0.0500 0.0500 5,600 +0.00(+0.00%)
Dec 07, 2020 0.0550 0.0550 0.0500 0.0500 164,250 +0.00(+0.00%)
Dec 04, 2020 0.0500 0.0500 0.0500 0.0500 402,000 +0.00(+0.00%)
Dec 03, 2020 0.0500 0.0500 0.0500 0.0500 75,550 -0.00(-9.09%)
Dec 02, 2020 0.0550 0.0550 0.0500 0.0550 245,000 +0.00(+10.00%)
Dec 01, 2020 0.0500 0.0500 0.0500 0.0500 403,580 +0.00(+0.00%)
Nov 27, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 26, 2020 0.0500 0.0500 0.0500 0.0500 1,008,000 -0.00(-9.09%)
Nov 25, 2020 0.0600 0.0600 0.0550 0.0550 462,390 -0.00(-8.33%)
Nov 24, 2020 0.0500 0.0650 0.0500 0.0600 2,446,197 +0.01(+20.00%)
Nov 23, 2020 0.0450 0.0500 0.0450 0.0500 476,575 +0.01(+11.11%)
Nov 20, 2020 0.0450 0.0450 0.0450 0.0450 273,000 +0.00(+0.00%)
Nov 19, 2020 0.0450 0.0500 0.0450 0.0450 479,000 -0.01(-10.00%)
Nov 18, 2020 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Nov 17, 2020 0.0450 0.0500 0.0450 0.0500 1,373,500 +0.00(+0.00%)
Nov 16, 2020 0.0450 0.0500 0.0450 0.0500 2,096,800 +0.01(+11.11%)
Nov 13, 2020 0.0400 0.0450 0.0400 0.0450 250,000 +0.00(+0.00%)
Nov 12, 2020 0.0450 0.0450 0.0400 0.0450 266,800 +0.00(+0.00%)
Nov 11, 2020 0.0450 0.0450 0.0400 0.0450 4,157,150 +0.00(+12.50%)
Nov 10, 2020 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Nov 09, 2020 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Nov 06, 2020 0.0350 0.0400 0.0350 0.0400 220,350 +0.00(+0.00%)
Nov 05, 2020 0.0400 0.0400 0.0400 0.0400 196,000 +0.00(+0.00%)
Nov 04, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
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.