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 (%)
Jun 30, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2021 0.0850 0.0850 0.0800 0.0800 36,700 +0.00(+0.00%)
Jun 28, 2021 0.0850 0.0850 0.0800 0.0800 63,000 +0.01(+6.67%)
Jun 25, 2021 0.0800 0.0800 0.0750 0.0750 20,000 -0.01(-6.25%)
Jun 24, 2021 0.0800 0.0800 0.0800 0.0800 272,500 +0.00(+0.00%)
Jun 23, 2021 0.0700 0.0800 0.0700 0.0800 376,250 +0.01(+6.67%)
Jun 22, 2021 0.0750 0.0800 0.0700 0.0750 483,000 -0.01(-6.25%)
Jun 21, 2021 0.0800 0.0800 0.0750 0.0800 1,077,800 +0.00(+0.00%)
Jun 18, 2021 0.0800 0.0800 0.0800 0.0800 8,408 -0.01(-5.88%)
Jun 17, 2021 0.0850 0.0850 0.0800 0.0850 10,000 +0.01(+6.25%)
Jun 16, 2021 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-5.88%)
Jun 15, 2021 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jun 14, 2021 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Jun 11, 2021 0.0850 0.0850 0.0800 0.0800 134,400 +0.00(+0.00%)
Jun 10, 2021 0.0850 0.0850 0.0800 0.0800 542,047 -0.01(-5.88%)
Jun 09, 2021 0.0850 0.0850 0.0850 0.0850 286,550 +0.00(+0.00%)
Jun 08, 2021 0.0900 0.0900 0.0850 0.0850 35,000 -0.00(-5.56%)
Jun 07, 2021 0.0900 0.0950 0.0900 0.0900 120,535 +0.00(+0.00%)
Jun 04, 2021 0.0900 0.0900 0.0900 0.0900 342,564 +0.00(+0.00%)
Jun 03, 2021 9.000 0.0950 0.0900 0.0900 14,900,000 +0.00(+0.00%)
Jun 02, 2021 0.0900 0.0900 0.0850 0.0900 727,898 +0.00(+5.88%)
Jun 01, 2021 0.0850 0.0900 0.0850 0.0850 339,858 -0.00(-5.56%)
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%)
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.