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 (%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 28, 2018 0.1200 0.1300 0.1200 0.1300 13,000 +0.01(+8.33%)
Jun 27, 2018 0.1050 0.1200 0.1050 0.1200 270,000 -0.01(-4.00%)
Jun 26, 2018 0.1250 0.1300 0.1100 0.1250 246,300 +0.00(+0.00%)
Jun 25, 2018 0.1100 0.1500 0.1100 0.1250 295,500 +0.02(+19.05%)
Jun 22, 2018 0.0950 0.1100 0.0900 0.1050 338,000 +0.01(+16.67%)
Jun 21, 2018 0.0950 0.1000 0.0900 0.0900 62,800 -0.01(-10.00%)
Jun 20, 2018 0.0900 0.1000 0.0900 0.1000 160,400 +0.00(+0.00%)
Jun 19, 2018 0.0900 0.1000 0.0900 0.1000 162,000 +0.01(+5.26%)
Jun 18, 2018 0.0950 0.0950 0.0950 0.0950 40,500 -0.01(-5.00%)
Jun 14, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 13, 2018 0.1000 0.1000 0.0950 0.1000 52,500 -0.00(-4.76%)
Jun 12, 2018 0.1050 0.1050 0.0950 0.1050 140,300 +0.00(+0.00%)
Jun 11, 2018 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+5.00%)
Jun 08, 2018 0.0950 0.1100 0.0950 0.1000 202,866 +0.00(+0.00%)
Jun 07, 2018 0.0950 0.1000 0.0950 0.1000 28,000 +0.00(+0.00%)
Jun 06, 2018 0.1000 0.1000 0.1000 0.1000 42,500 -0.01(-9.09%)
Jun 05, 2018 0.1000 0.1100 0.1000 0.1100 58,000 +0.00(+0.00%)
Jun 04, 2018 0.1000 0.1100 0.1000 0.1100 222,000 +0.01(+10.00%)
Jun 01, 2018 0.1000 0.1000 0.1000 0.1000 60,000 +0.01(+5.26%)
May 31, 2018 0.1050 0.1050 0.0950 0.0950 26,400 -0.01(-9.52%)
May 30, 2018 0.1050 0.1050 0.1050 0.1050 22,500 +0.00(+5.00%)
May 29, 2018 0.1050 0.1100 0.1000 0.1000 80,444 +0.00(+0.00%)
May 28, 2018 0.1000 0.1000 0.1000 0.1000 16,500 -0.00(-4.76%)
May 25, 2018 0.1150 0.1200 0.1050 0.1050 85,466 +0.00(+0.00%)
May 24, 2018 0.1100 0.1100 0.1050 0.1050 23,566 -0.01(-4.55%)
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.