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: 10:36 AM EDT, May 17, 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, 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%)
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.