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 (%)
Sep 28, 2022 0.0150 0 +0.00(+0.00%)
Sep 27, 2022 0.0150 0.0150 0.0150 0.0150 126,015 +0.00(+0.00%)
Sep 26, 2022 0.0150 0.0150 0.0150 0.0150 56,702 +0.00(+0.00%)
Sep 23, 2022 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Sep 22, 2022 0.0150 0.0150 0.0150 0.0150 85,000 +0.00(+0.00%)
Sep 20, 2022 0.0150 0 -0.01(-25.00%)
Sep 16, 2022 0.0200 0 +0.01(+100.00%)
Sep 15, 2022 0.0100 0.0100 0.0100 0.0100 200,000 -0.00(-33.33%)
Sep 12, 2022 0.0150 0 +0.00(+0.00%)
Sep 09, 2022 0.0150 0.0150 0.0150 0.0150 365,000 +0.00(+0.00%)
Sep 07, 2022 0.0150 120 +0.00(+0.00%)
Sep 06, 2022 0.0150 0.0150 0.0150 0.0150 140,000 +0.00(+0.00%)
Sep 02, 2022 0.0150 0 +0.00(+0.00%)
Sep 01, 2022 0.0150 0.0200 0.0150 0.0150 666,665 +0.00(+0.00%)
Aug 31, 2022 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Aug 30, 2022 0.0150 0.0200 0.0150 0.0150 604,901 +0.00(+50.00%)
Aug 29, 2022 0.0150 0.0150 0.0100 0.0100 202,000 -0.00(-33.33%)
Aug 25, 2022 0.0150 0 +0.00(+0.00%)
Aug 24, 2022 0.0150 0.0150 0.0150 0.0150 53,000 +0.00(+0.00%)
Aug 23, 2022 0.0100 0.0150 0.0100 0.0150 682,000 +0.00(+0.00%)
Aug 22, 2022 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Aug 19, 2022 0.0150 0.0150 0.0150 0.0150 1,030,000 +0.00(+50.00%)
Aug 16, 2022 0.0100 0 -0.00(-33.33%)
Aug 15, 2022 0.0150 0.0150 0.0100 0.0150 332,900 +0.00(+0.00%)
Aug 12, 2022 0.0200 0.0200 0.0150 0.0150 162,077 -0.01(-25.00%)
Aug 05, 2022 0.0200 0 +0.01(+33.33%)
Aug 04, 2022 0.0150 0.0150 0.0150 0.0150 510,000 +0.00(+0.00%)
Aug 03, 2022 0.0150 0.0150 0.0150 0.0150 30,500 +0.00(+0.00%)
Jul 29, 2022 0.0150 0 +0.00(+0.00%)
Jul 28, 2022 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Jul 21, 2022 0.0150 0 +0.00(+0.00%)
Jul 20, 2022 0.0150 0.0150 0.0150 0.0150 997,000 +0.00(+0.00%)
Jul 19, 2022 0.0150 0.0150 0.0150 0.0150 330,000 +0.00(+0.00%)
Jul 18, 2022 0.0150 0.0150 0.0150 0.0150 223,000 +0.00(+0.00%)
Jul 14, 2022 0.0150 0 +0.00(+0.00%)
Jul 12, 2022 0.0150 0 +0.00(+0.00%)
Jul 11, 2022 0.0150 0.0150 0.0150 0.0150 42,000 +0.00(+0.00%)
Jul 08, 2022 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Jul 07, 2022 0.0150 0.0150 0.0150 0.0150 162,000 +0.00(+0.00%)
Jul 06, 2022 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Jul 05, 2022 0.0150 0.0150 0.0150 0.0150 329,002 +0.00(+0.00%)
Jul 04, 2022 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+0.00%)
Jun 30, 2022 0.0150 0 +0.00(+0.00%)
Jun 29, 2022 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Jun 28, 2022 0.0150 0.0150 0.0150 0.0150 144,000 -0.01(-25.00%)
Jun 27, 2022 0.0200 0.0200 0.0200 0.0200 10,014 +0.01(+33.33%)
Jun 24, 2022 0.0200 0.0200 0.0150 0.0150 384,500 +0.00(+0.00%)
Jun 23, 2022 0.0150 0.0150 0.0150 0.0150 211,600 +0.00(+0.00%)
Jun 22, 2022 0.0100 0.0150 0.0100 0.0150 96,000 -0.01(-25.00%)
Jun 21, 2022 0.0150 0.0200 0.0150 0.0200 1,305,000 +0.01(+33.33%)
Jun 17, 2022 0.0150 0 +0.00(+0.00%)
Jun 16, 2022 0.0150 0.0150 0.0150 0.0150 240,000 +0.00(+0.00%)
Jun 15, 2022 0.0200 0.0200 0.0150 0.0150 211,000 +0.00(+0.00%)
Jun 14, 2022 0.0150 0.0150 0.0150 0.0150 578,000 -0.01(-25.00%)
Jun 13, 2022 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jun 10, 2022 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jun 09, 2022 0.0200 0.0200 0.0200 0.0200 12,000 +0.01(+33.33%)
Jun 08, 2022 0.0200 0.0200 0.0150 0.0150 97,000 -0.01(-25.00%)
Jun 07, 2022 0.0200 0.0200 0.0200 0.0200 95,000 +0.01(+33.33%)
Jun 06, 2022 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Jun 03, 2022 0.0200 0.0200 0.0200 0.0200 15,600 +0.00(+0.00%)
Jun 02, 2022 0.0150 0.0200 0.0150 0.0200 59,000 +0.01(+33.33%)
Jun 01, 2022 0.0200 0.0200 0.0150 0.0150 473,432 -0.01(-25.00%)
May 31, 2022 0.0200 0.0200 0.0200 0.0200 354,000 +0.00(+0.00%)
May 30, 2022 0.0150 0.0200 0.0150 0.0200 2,530,432 +0.01(+100.00%)
May 27, 2022 0.0150 0.0150 0.0100 0.0100 98,025 -0.00(-33.33%)
May 26, 2022 0.0150 0.0150 0.0150 0.0150 102,000 +0.00(+0.00%)
May 25, 2022 0.0150 0.0150 0.0150 0.0150 46,000 +0.00(+0.00%)
May 24, 2022 0.0150 0.0150 0.0150 0.0150 83,001 +0.00(+0.00%)
May 20, 2022 0.0150 0 -0.01(-25.00%)
May 19, 2022 0.0150 0.0200 0.0150 0.0200 1,147,130 +0.01(+33.33%)
May 17, 2022 0.0150 0 -0.01(-25.00%)
May 16, 2022 0.0200 0.0200 0.0200 0.0200 34,001 +0.00(+0.00%)
May 12, 2022 0.0200 0 +0.01(+33.33%)
May 10, 2022 0.0150 0 +0.00(+0.00%)
May 09, 2022 0.0200 0.0200 0.0150 0.0150 328,174 -0.01(-25.00%)
May 06, 2022 0.0200 0.0200 0.0150 0.0200 217,000 +0.00(+0.00%)
May 05, 2022 0.0200 0.0200 0.0200 0.0200 70,000 +0.00(+0.00%)
May 04, 2022 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
May 03, 2022 0.0200 0.0200 0.0200 0.0200 699,500 -0.01(-20.00%)
May 02, 2022 0.0200 0.0250 0.0200 0.0250 1,572,801 +0.01(+25.00%)
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%)
Feb 01, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 31, 2022 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Jan 28, 2022 0.0400 0.0400 0.0400 0.0400 358,000 +0.00(+0.00%)
Jan 27, 2022 0.0400 0.0400 0.0400 0.0400 246,000 +0.00(+0.00%)
Jan 26, 2022 0.0400 0.0400 0.0400 0.0400 139,535 -0.00(-11.11%)
Jan 25, 2022 0.0450 0.0450 0.0450 0.0450 3,900 +0.00(+12.50%)
Jan 24, 2022 0.0400 0.0400 0.0400 0.0400 497,900 -0.00(-11.11%)
Jan 20, 2022 0.0450 0 +0.00(+0.00%)
Jan 19, 2022 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
Jan 17, 2022 0.0500 0 +0.01(+11.11%)
Jan 14, 2022 0.0500 0.0500 0.0450 0.0450 161,501 -0.01(-18.18%)
Jan 13, 2022 0.0500 0.0550 0.0450 0.0550 344,340 +0.00(+0.00%)
Jan 11, 2022 0.0550 0 +0.00(+0.00%)
Jan 10, 2022 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Jan 07, 2022 0.0500 0.0550 0.0500 0.0550 325,290 -0.00(-8.33%)
Jan 06, 2022 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+9.09%)
Jan 05, 2022 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+0.00%)
Jan 04, 2022 0.0600 0.0600 0.0550 0.0550 185,500 +0.00(+0.00%)
Dec 31, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2021 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Dec 29, 2021 0.0550 0.0550 0.0550 0.0550 47,063 -0.00(-8.33%)
Dec 24, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2021 0.0600 0.0600 0.0600 0.0600 594,000 +0.00(+0.00%)
Dec 22, 2021 0.0600 0.0600 0.0600 0.0600 53,395 +0.00(+0.00%)
Dec 21, 2021 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-14.29%)
Dec 20, 2021 0.0700 0.0700 0.0650 0.0700 267,000 +0.01(+7.69%)
Dec 17, 2021 0.0650 0.0650 0.0650 0.0650 52,300 +0.01(+8.33%)
Dec 16, 2021 0.0600 0.0700 0.0600 0.0600 244,400 -0.01(-7.69%)
Dec 15, 2021 0.0650 0.0650 0.0650 0.0650 72,000 -0.01(-7.14%)
Dec 14, 2021 0.0650 0.0750 0.0650 0.0700 192,000 -0.00(-6.67%)
Dec 13, 2021 0.0700 0.0750 0.0650 0.0750 230,000 +0.01(+15.38%)
Dec 10, 2021 0.0650 0.0650 0.0650 0.0650 42,700 +0.00(+0.00%)
Dec 09, 2021 0.0600 0.0700 0.0600 0.0650 360,918 +0.00(+0.00%)
Dec 08, 2021 0.0650 0.0650 0.0650 0.0650 131,000 +0.00(+0.00%)
Dec 07, 2021 0.0650 0.0750 0.0650 0.0650 985,341 -0.01(-7.14%)
Nov 22, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 19, 2021 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Nov 18, 2021 0.0750 0.0700 0.0700 0.0700 1,206,555 +0.00(+0.00%)
Nov 17, 2021 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Nov 15, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 12, 2021 0.0650 0.0700 0.0650 0.0700 18,800 -0.00(-6.67%)
Nov 09, 2021 0.0750 0.0750 0.0700 0.0750 52,600 +0.00(+7.14%)
Nov 08, 2021 0.0700 0.0700 0.0700 0.0700 30,900 +0.00(+0.00%)
Nov 05, 2021 0.0750 0.0750 0.0700 0.0700 144,000 -0.00(-6.67%)
Nov 04, 2021 0.0800 0.0800 0.0700 0.0750 296,000 +0.00(+7.14%)
Nov 03, 2021 0.0700 0.0750 0.0700 0.0700 1,047,836 +0.01(+7.69%)
Nov 02, 2021 0.0700 0.0750 0.0650 0.0650 188,750 -0.01(-7.14%)
Nov 01, 2021 0.0700 0.0750 0.0650 0.0700 108,742 +0.00(+0.00%)
Oct 29, 2021 0.0700 0.0700 0.0650 0.0700 20,500 +0.00(+0.00%)
Oct 28, 2021 0.0700 0.0700 0.0650 0.0700 180,346 +0.01(+7.69%)
Oct 27, 2021 0.0750 0.0750 0.0650 0.0650 135,300 -0.01(-18.75%)
Oct 26, 2021 0.0800 0.0800 205,280 +0.00(+0.00%)
Oct 25, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 22, 2021 0.0800 0.0800 0.0700 0.0800 280,419 +0.01(+6.67%)
Oct 21, 2021 0.0650 0.0800 0.0600 0.0750 597,425 +0.01(+15.38%)
Oct 20, 2021 0.0750 0.0750 0.0650 0.0650 241,000 -0.01(-7.14%)
Oct 19, 2021 0.0700 0.0700 0.0700 0.0700 63,850 +0.01(+7.69%)
Oct 18, 2021 0.0700 0.0700 0.0650 0.0650 86,250 -0.01(-7.14%)
Oct 15, 2021 0.0650 0.0700 0.0650 0.0700 311,000 +0.01(+7.69%)
Oct 14, 2021 0.0700 0.0700 0.0650 0.0650 20,919 +0.00(+0.00%)
Oct 13, 2021 0.0700 0.0700 0.0650 0.0650 157,000 -0.01(-7.14%)
Oct 12, 2021 0.0700 0.0700 0.0700 0.0700 5,100 +0.00(+0.00%)
Oct 07, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 06, 2021 0.0700 0.0750 0.0700 0.0700 138,000 +0.00(+0.00%)
Oct 05, 2021 0.0850 0.0850 0.0700 0.0700 225,700 -0.01(-17.65%)
Oct 04, 2021 0.0800 0.0850 0.0700 0.0850 115,277 +0.01(+13.33%)
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.