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 (%)
May 31, 2021 0.0950 0.0950 0.0900 0.0900 426,900 -0.01(-5.26%)
May 28, 2021 0.0900 0.0950 0.0900 0.0950 277,589 +0.01(+5.56%)
May 27, 2021 0.1000 0.1000 0.0900 0.0900 1,604,496 -0.01(-10.00%)
May 26, 2021 0.0900 0.1050 0.0900 0.1000 2,279,400 +0.01(+11.11%)
May 25, 2021 0.0850 0.0900 0.0800 0.0900 136,592 +0.00(+5.88%)
May 21, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 20, 2021 0.0850 0.0850 0.0850 0.0850 435,657 +0.00(+0.00%)
May 19, 2021 0.0900 0.0900 0.0850 0.0850 147,200 +0.00(+0.00%)
May 18, 2021 0.0900 0.0900 0.0850 0.0850 112,000 -0.00(-5.56%)
May 17, 2021 0.0950 0.0950 0.0900 0.0900 116,410 -0.01(-5.26%)
May 14, 2021 0.0850 0.0950 0.0850 0.0950 499,250 +0.01(+5.56%)
May 13, 2021 0.0900 0.0900 0.0900 0.0900 346,000 -0.01(-5.26%)
May 12, 2021 0.0900 0.0950 0.0900 0.0950 150,250 +0.00(+0.00%)
May 11, 2021 0.0900 0.0950 0.0850 0.0950 1,593,888 +0.00(+0.00%)
May 10, 2021 0.0950 0.1000 0.0900 0.0950 572,668 -0.01(-9.52%)
May 07, 2021 0.1100 0.1100 0.1000 0.1050 530,900 -0.01(-4.55%)
May 06, 2021 0.1100 0.1200 0.1100 0.1100 1,968,544 +0.01(+4.76%)
May 05, 2021 0.0950 0.1100 0.0950 0.1050 1,417,560 +0.01(+10.53%)
May 04, 2021 0.1000 0.1000 0.0900 0.0950 588,411 -0.01(-5.00%)
May 03, 2021 0.1050 0.1050 0.1000 0.1000 630,029 -0.00(-4.76%)
Apr 30, 2021 0.1100 0.1100 0.1050 0.1050 573,050 +0.00(+0.00%)
Apr 29, 2021 0.1150 0.1150 0.1000 0.1050 838,312 -0.01(-8.70%)
Apr 28, 2021 0.1200 0.1200 0.1150 0.1150 322,653 +0.00(+0.00%)
Apr 27, 2021 0.1050 0.1200 0.1000 0.1150 3,805,176 +0.01(+4.55%)
Apr 26, 2021 0.1100 0.1150 0.1000 0.1100 1,974,388 +0.00(+0.00%)
Apr 23, 2021 0.0950 0.1150 0.0950 0.1100 2,696,387 +0.01(+15.79%)
Apr 22, 2021 0.0950 0.1000 0.0900 0.0950 945,000 +0.00(+0.00%)
Apr 21, 2021 0.0900 0.1000 0.0850 0.0950 1,555,319 +0.00(+0.00%)
Apr 20, 2021 0.1000 0.1000 0.0850 0.0950 2,172,980 -0.01(-5.00%)
Apr 19, 2021 0.1000 0.1050 0.0950 0.1000 2,652,308 -0.00(-4.76%)
Apr 16, 2021 0.1050 0.1100 0.1000 0.1050 956,500 -0.01(-4.55%)
Apr 15, 2021 0.1150 0.1150 0.1050 0.1100 759,957 -0.01(-4.35%)
Apr 14, 2021 0.1050 0.1150 0.1050 0.1150 1,214,163 +0.01(+4.55%)
Apr 13, 2021 0.1050 0.1100 0.1050 0.1100 231,508 +0.01(+4.76%)
Apr 12, 2021 0.1150 0.1150 0.1050 0.1050 401,208 -0.01(-8.70%)
Apr 09, 2021 0.1000 0.1150 0.1000 0.1150 2,345,879 +0.01(+15.00%)
Apr 08, 2021 0.1000 0.1050 0.1000 0.1000 987,850 +0.00(+0.00%)
Apr 07, 2021 0.1000 0.1050 0.1000 0.1000 2,446,759 -0.01(-9.09%)
Apr 06, 2021 0.1100 0.1100 0.1050 0.1100 182,549 +0.01(+4.76%)
Apr 05, 2021 0.1200 0.1200 0.1050 0.1050 1,012,550 -0.01(-8.70%)
Apr 01, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 31, 2021 0.1150 0.1200 0.1100 0.1150 324,051 +0.01(+4.55%)
Mar 30, 2021 0.1200 0.1200 0.1100 0.1100 679,630 -0.01(-4.35%)
Mar 29, 2021 0.1150 0.1200 0.1150 0.1150 896,975 -0.00(-4.17%)
Mar 26, 2021 0.1150 0.1200 0.1100 0.1200 802,216 +0.00(+4.35%)
Mar 25, 2021 0.1200 0.1200 0.1050 0.1150 1,685,364 -0.00(-4.17%)
Mar 24, 2021 0.1300 0.1300 0.1150 0.1200 2,682,908 -0.01(-7.69%)
Mar 23, 2021 0.1350 0.1400 0.1200 0.1300 1,997,985 -0.01(-3.70%)
Mar 22, 2021 0.1550 0.1550 0.1300 0.1350 4,065,822 -0.02(-15.62%)
Mar 19, 2021 0.1250 0.1600 0.1200 0.1600 6,454,381 +0.04(+33.33%)
Mar 18, 2021 0.1200 0.1400 0.1200 0.1200 2,691,073 -0.01(-4.00%)
Mar 17, 2021 0.1200 0.1300 0.1200 0.1250 2,361,286 +0.00(+0.00%)
Mar 16, 2021 0.1200 0.1400 0.1150 0.1250 6,922,791 +0.01(+8.70%)
Mar 15, 2021 0.1200 0.1250 0.1050 0.1150 2,584,845 -0.01(-8.00%)
Mar 12, 2021 0.1100 0.1350 0.1100 0.1250 7,413,509 +0.01(+13.64%)
Mar 11, 2021 0.1000 0.1100 0.0950 0.1100 5,315,946 +0.01(+15.79%)
Mar 10, 2021 0.0850 0.1050 0.0800 0.0950 5,071,823 +0.01(+18.75%)
Mar 09, 2021 0.0850 0.0900 0.0800 0.0800 209,000 +0.00(+0.00%)
Mar 08, 2021 0.0900 0.0900 0.0800 0.0800 1,157,849 -0.01(-11.11%)
Mar 05, 2021 0.0850 0.0950 0.0800 0.0900 1,461,732 +0.01(+12.50%)
Mar 04, 2021 0.0800 0.0800 0.0750 0.0800 2,447,968 -0.01(-5.88%)
Mar 03, 2021 0.0850 0.0850 0.0800 0.0850 371,156 -0.00(-5.56%)
Mar 02, 2021 0.0900 0.1000 0.0850 0.0900 1,075,618 -0.01(-5.26%)
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.