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 26, 2021 0.0785 0.0785 0.0785 0 +0.01(+12.46%)
May 19, 2021 0.0698 0.0698 0.0698 0 -0.01(-11.20%)
May 10, 2021 0.0786 0.0786 0.0786 0 -0.01(-12.86%)
May 07, 2021 0.0902 0.0902 0.0902 0.0902 275 -0.00(-2.80%)
May 06, 2021 0.0941 0.0942 0.0928 0.0928 20,000 +0.01(+14.85%)
May 05, 2021 0.0808 0.0808 0.0808 0.0808 50,000 +0.00(+2.80%)
May 04, 2021 0.0786 0.0786 0.0786 0.0786 993 -0.00(-3.44%)
May 03, 2021 0.0814 0.0814 0.0814 0.0814 4,000 -0.00(-4.68%)
Apr 30, 2021 0.0854 0.0854 0.0854 0.0854 4,000 -0.00(-5.11%)
Apr 29, 2021 0.0894 0.0900 0.0894 0.0900 7,100 -0.00(-3.33%)
Apr 28, 2021 0.0931 0.0931 0.0931 0.0931 2,500 +0.00(+0.43%)
Apr 27, 2021 0.0866 0.0927 0.0866 0.0927 15,520 +0.00(+4.39%)
Apr 26, 2021 0.0888 0.0888 0.0888 0.0888 29,000 +0.01(+6.86%)
Apr 23, 2021 0.0793 0.0880 0.0793 0.0831 136,400 +0.01(+8.77%)
Apr 22, 2021 0.0764 0.0764 0.0764 0.0764 7,000 +0.01(+7.76%)
Apr 20, 2021 0.0709 0.0709 0.0709 0 -0.01(-16.59%)
Apr 16, 2021 0.0850 0.0850 0.0850 0 +0.00(+2.04%)
Apr 15, 2021 0.0919 0.0919 0.0833 0.0833 1,354 -0.00(-4.69%)
Apr 14, 2021 0.0831 0.0874 0.0831 0.0874 62,994 -0.00(-0.34%)
Apr 13, 2021 0.0877 0.0877 0.0877 0.0877 750 +0.01(+6.95%)
Apr 12, 2021 0.0820 0.0820 0.0820 99 +0.00(+0.00%)
Apr 09, 2021 0.0820 0.0820 0.0820 0.0820 600 +0.00(+3.80%)
Apr 08, 2021 0.0789 0.0790 0.0789 0.0790 42,954 -0.00(-2.71%)
Apr 07, 2021 0.0812 0.0812 0.0812 0.0812 15,000 -0.00(-2.29%)
Apr 06, 2021 0.0909 0.0909 0.0830 0.0831 91,036 -0.01(-9.77%)
Apr 01, 2021 0.0921 0.0921 0.0921 0 +0.00(+2.33%)
Mar 31, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+3.45%)
Mar 30, 2021 0.0870 0.0870 0.0870 0.0870 1,000 -0.01(-8.13%)
Mar 29, 2021 0.0947 0.0947 0.0947 0.0947 41,500 +0.00(+3.38%)
Mar 25, 2021 0.0916 0.0916 0.0916 0 +0.00(+0.66%)
Mar 24, 2021 0.0959 0.0959 0.0910 0.0910 15,500 -0.01(-11.91%)
Mar 23, 2021 0.1114 0.1114 0.1005 0.1033 134,300 -0.00(-4.53%)
Mar 22, 2021 0.1240 0.1240 0.1079 0.1082 110,700 -0.02(-15.47%)
Mar 19, 2021 0.1090 0.1280 0.0998 0.1280 11,500 +0.03(+29.95%)
Mar 18, 2021 0.1124 0.1129 0.0985 0.0985 67,900 -0.00(-1.01%)
Mar 17, 2021 0.0966 0.0995 0.0966 0.0995 5,150 -0.00(-2.83%)
Mar 16, 2021 0.0999 0.1089 0.0999 0.1024 7,910 +0.01(+6.44%)
Mar 15, 2021 0.1001 0.1007 0.0920 0.0962 15,054 -0.00(-0.52%)
Mar 12, 2021 0.0958 0.0970 0.0922 0.0967 57,000 +0.02(+26.90%)
Mar 10, 2021 0.0762 0.0762 0.0762 0 +0.00(+6.87%)
Mar 09, 2021 0.0713 0.0713 0.0713 0.0713 600 +0.00(+7.38%)
Mar 08, 2021 0.0664 0.0664 0.0664 146 +0.00(+0.00%)
Mar 05, 2021 0.0664 0.0664 0.0664 0.0664 600 +0.01(+13.50%)
Mar 04, 2021 0.0585 0.0585 0.0585 0.0585 40,000 -0.01(-13.20%)
Mar 03, 2021 0.0663 0.0674 0.0663 0.0674 3,450 -0.01(-14.14%)
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.