Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datable Technology Corp (OP: TTMZF )

0.0016 UNCHANGED
Last Price Updated: 9:41 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 20, 2020 0.0200 0.0200 0.0200 0 -0.01(-30.56%)
May 14, 2020 0.0288 0.0288 0.0288 0 +0.00(+14.29%)
May 13, 2020 0.0252 0.0252 0.0252 0.0252 2,640 -0.00(-11.89%)
May 12, 2020 0.0286 0.0286 0.0286 0.0286 70,000 -0.00(-6.23%)
May 11, 2020 0.0321 0.0321 0.0305 0.0305 27,640 -0.00(-12.61%)
May 08, 2020 0.0322 0.0349 0.0322 0.0349 3,100 +0.01(+35.27%)
May 06, 2020 0.0258 0.0258 0.0258 0 -0.00(-2.64%)
May 05, 2020 0.0280 0.0280 0.0265 0.0265 61,600 -0.00(-6.69%)
May 04, 2020 0.0284 0.0284 0.0284 0.0284 70,000 -0.01(-25.26%)
Apr 30, 2020 0.0380 0.0380 0.0380 0 +0.00(+11.76%)
Apr 29, 2020 0.0394 0.0430 0.0340 0.0340 110,100 -0.00(-4.76%)
Apr 28, 2020 0.0357 0.0357 0.0350 0.0357 14,880 +0.01(+19.00%)
Apr 22, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 21, 2020 0.0300 0.0300 0.0200 0.0300 20,000 +0.01(+50.00%)
Apr 20, 2020 0.0341 0.0341 0.0200 0.0200 101,000 -0.01(-29.58%)
Apr 17, 2020 0.0284 0.0284 0.0284 0.0284 2,000 +0.00(+4.03%)
Apr 16, 2020 0.0273 0.0273 0.0273 0.0273 50,000 -0.00(-9.00%)
Apr 13, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.01(+50.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+3.09%)
Apr 07, 2020 0.0194 0.0194 0.0194 0 -0.01(-21.46%)
Apr 06, 2020 0.0247 0.0247 0.0247 0.0247 2,000 +0.00(+3.35%)
Mar 31, 2020 0.0239 0.0239 0.0239 0 +0.01(+68.31%)
Mar 30, 2020 0.0142 0.0142 0.0142 0.0142 50,000 -0.01(-37.99%)
Mar 27, 2020 0.0234 0.0234 0.0197 0.0229 114,200 +0.01(+95.73%)
Mar 26, 2020 0.0177 0.0177 0.0117 0.0117 1,800 -0.01(-42.93%)
Mar 12, 2020 0.0205 0.0205 0.0205 0 -0.00(-5.96%)
Mar 11, 2020 0.0218 0.0218 0.0218 0.0218 18,500 -0.00(-17.74%)
Mar 10, 2020 0.0265 0.0265 0.0265 0.0265 500 +0.00(+0.00%)
Mar 09, 2020 0.0265 0.0265 0.0265 0.0265 500 -0.00(-11.67%)
Mar 03, 2020 0.0300 0.0300 0.0300 0 +0.01(+28.21%)
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.