Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Oct 30, 2020 0.0400 0.0450 0.0400 0.0450 500,000 +0.00(+12.50%)
Oct 29, 2020 0.0400 0.0400 0.0400 0.0400 1,220,000 -0.00(-11.11%)
Oct 27, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 26, 2020 0.0450 0.0450 0.0450 0.0450 126,050 +0.00(+12.50%)
Oct 23, 2020 0.0400 0.0400 0.0400 0.0400 166,558 +0.00(+0.00%)
Oct 22, 2020 0.0400 0.0400 0.0400 0.0400 609,500 +0.00(+0.00%)
Oct 21, 2020 0.0400 0.0400 0.0400 0.0400 224,571 +0.00(+0.00%)
Oct 20, 2020 0.0400 0.0400 0.0400 0.0400 671,825 +0.00(+0.00%)
Oct 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 15, 2020 0.0450 0.0500 0.0400 0.0400 367,000 -0.00(-11.11%)
Oct 14, 2020 0.0450 0.0480 0.0400 0.0450 725,500 +0.00(+0.00%)
Oct 13, 2020 0.0500 0.0500 0.0450 0.0450 1,281,490 -0.01(-10.00%)
Oct 09, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 08, 2020 0.0400 0.0450 0.0350 0.0450 113,000 +0.00(+12.50%)
Oct 07, 2020 0.0400 0.0400 0.0400 0.0400 190,650 +0.00(+0.00%)
Oct 06, 2020 0.0400 0.0400 0.0400 0.0400 623,500 -0.00(-11.11%)
Oct 05, 2020 0.0450 0.0450 0.0450 0.0450 160,000 +0.00(+12.50%)
Oct 02, 2020 0.0450 0.0500 0.0400 0.0400 760,000 +0.00(+0.00%)
Oct 01, 2020 0.0400 0.0400 0.0400 0.0400 130,000 -0.00(-11.11%)
Sep 30, 2020 0.0400 0.0450 0.0400 0.0450 427,450 +0.00(+12.50%)
Sep 29, 2020 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Sep 28, 2020 0.0400 0.0400 0.0350 0.0400 144,500 +0.00(+0.00%)
Sep 25, 2020 0.0400 0.0400 0.0400 0.0400 239,000 +0.00(+0.00%)
Sep 24, 2020 0.0400 0.0400 0.0400 0.0400 100,000 -0.00(-11.11%)
Sep 23, 2020 0.0400 0.0450 0.0400 0.0450 39,000 +0.00(+0.00%)
Sep 22, 2020 0.0400 0.0450 0.0400 0.0450 297,000 +0.00(+12.50%)
Sep 21, 2020 0.0400 0.0400 0.0350 0.0400 284,750 -0.00(-11.11%)
Sep 17, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 16, 2020 0.0400 0.0400 0.0400 0.0400 357,000 +0.00(+0.00%)
Sep 15, 2020 0.0400 0.0400 0.0400 0.0400 439,000 +0.00(+0.00%)
Sep 11, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 10, 2020 0.0450 0.0500 0.0450 0.0500 1,791,430 +0.01(+11.11%)
Sep 09, 2020 0.0400 0.0450 0.0400 0.0450 588,600 +0.00(+12.50%)
Sep 08, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 04, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 03, 2020 0.0350 0.0450 0.0350 0.0450 620,000 +0.00(+12.50%)
Sep 02, 2020 0.0400 0.0450 0.0400 0.0400 288,500 +0.00(+14.29%)
Sep 01, 2020 0.0400 0.0450 0.0350 0.0350 1,666,700 -0.01(-22.22%)
Aug 31, 2020 0.0400 0.0450 0.0400 0.0450 70,800 +0.00(+0.00%)
Aug 28, 2020 0.0450 0.0450 0.0450 0.0450 161,000 +0.00(+0.00%)
Aug 27, 2020 0.0450 0.0450 0.0450 0.0450 97,000 +0.00(+0.00%)
Aug 26, 2020 0.0450 0.0450 0.0450 0.0450 90,000 +0.00(+0.00%)
Aug 25, 2020 0.0450 0.0450 0.0450 0.0450 274,365 -0.01(-10.00%)
Aug 21, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 19, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 18, 2020 0.0450 0.0450 0.0450 0.0450 110,340 +0.00(+0.00%)
Aug 17, 2020 0.0500 0.0500 0.0450 0.0450 127,700 -0.01(-10.00%)
Aug 14, 2020 0.0550 0.0550 0.0500 0.0500 26,000 +0.00(+0.00%)
Aug 13, 2020 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Aug 12, 2020 0.0500 0.0550 0.0500 0.0500 269,000 -0.00(-9.09%)
Aug 11, 2020 0.0550 0.0550 0.0500 0.0550 276,000 +0.00(+10.00%)
Aug 10, 2020 0.0500 0.0550 0.0500 0.0500 142,500 +0.00(+0.00%)
Aug 07, 2020 0.0500 0.0500 0.0500 0.0500 579,950 +0.00(+0.00%)
Aug 06, 2020 0.0550 0.0550 0.0500 0.0500 215,581 +0.00(+0.00%)
Aug 05, 2020 0.0500 0.0550 0.0450 0.0500 414,750 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.