U.S. markets closed

Datable Technology Corporation (DAC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550-0.0050 (-8.33%)
At close: 3:54PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20200.06000.06000.05500.05500.0550462,390
Nov 24, 20200.05000.06500.05000.06000.06002,446,197
Nov 23, 20200.04500.05000.04500.05000.0500476,575
Nov 20, 20200.04500.04500.04500.04500.0450273,000
Nov 19, 20200.04500.05000.04500.04500.0450479,000
Nov 18, 20200.05000.05000.05000.05000.050021,000
Nov 17, 20200.04500.05000.04500.05000.05001,373,500
Nov 16, 20200.04500.05000.04500.05000.05002,096,800
Nov 13, 20200.04000.04500.04000.04500.0450250,000
Nov 12, 20200.04500.04500.04000.04500.0450266,800
Nov 11, 20200.04500.04500.04000.04500.04504,157,150
Nov 10, 20200.04000.04000.04000.04000.0400100,000
Nov 09, 20200.04000.04000.04000.04000.040038,000
Nov 06, 20200.03500.04000.03500.04000.0400220,350
Nov 05, 20200.04000.04000.04000.04000.0400196,000
Nov 04, 20200.04000.04000.04000.04000.040010,000
Nov 03, 20200.04500.04500.04500.04500.0450-
Nov 02, 20200.04500.04500.04500.04500.0450102,000
Oct 30, 20200.04000.04500.04000.04500.0450500,000
Oct 29, 20200.04000.04000.04000.04000.04001,220,000
Oct 28, 20200.04500.04500.04500.04500.0450-
Oct 27, 20200.04500.04500.04500.04500.0450869,000
Oct 26, 20200.04500.04500.04500.04500.0450126,050
Oct 23, 20200.04000.04000.04000.04000.0400166,560
Oct 22, 20200.04000.04000.04000.04000.0400609,500
Oct 21, 20200.04000.04000.04000.04000.0400224,571
Oct 20, 20200.04000.04000.04000.04000.0400671,825
Oct 19, 20200.04000.04000.04000.04000.0400-
Oct 16, 20200.04000.04500.04000.04000.0400412,295
Oct 15, 20200.04500.05000.04000.04000.0400367,000
Oct 14, 20200.04500.04750.04000.04500.0450725,500
Oct 13, 20200.05000.05000.04500.04500.04501,281,490
Oct 09, 20200.04500.06000.04500.05000.05008,616,980
Oct 08, 20200.04000.04500.03500.04500.0450113,000
Oct 07, 20200.04000.04000.04000.04000.0400190,650
Oct 06, 20200.04000.04000.04000.04000.0400623,500
Oct 05, 20200.04500.04500.04500.04500.0450160,000
Oct 02, 20200.04500.05000.04000.04000.0400760,000
Oct 01, 20200.04000.04000.04000.04000.0400130,000
Sep 30, 20200.04000.04500.04000.04500.0450427,450
Sep 29, 20200.04000.04000.04000.04000.040027,000
Sep 28, 20200.04000.04000.03500.04000.0400144,500
Sep 25, 20200.04000.04000.04000.04000.0400239,000
Sep 24, 20200.04000.04000.04000.04000.0400100,000
Sep 23, 20200.04000.04500.04000.04500.045039,000
Sep 22, 20200.04000.04500.04000.04500.0450297,000
Sep 21, 20200.04000.04000.03500.04000.0400284,750
Sep 18, 2020------
Sep 17, 20200.04000.04500.03500.04500.0450356,300
Sep 16, 20200.04000.04000.04000.04000.0400357,000
Sep 15, 20200.04000.04000.04000.04000.0400439,000
Sep 14, 20200.04000.04000.04000.04000.0400-
Sep 11, 20200.04500.04500.04000.04000.0400359,399
Sep 10, 20200.04500.05000.04500.05000.05001,791,430
Sep 09, 20200.04000.04500.04000.04500.0450588,600
Sep 08, 20200.04000.04000.04000.04000.040010,000
Sep 04, 20200.04000.04000.04000.04000.040094,000
Sep 03, 20200.03500.04500.03500.04500.0450620,000
Sep 02, 20200.04000.04500.04000.04000.0400288,500
Sep 01, 20200.04000.04500.03500.03500.03501,666,700
Aug 31, 20200.04000.04500.04000.04500.045070,800
Aug 28, 20200.04500.04500.04500.04500.0450161,000
Aug 27, 20200.04500.04500.04500.04500.045097,000
Aug 26, 20200.04500.04500.04500.04500.045090,000
Aug 25, 20200.04500.04500.04500.04500.0450274,366
Aug 24, 20200.05000.05000.05000.05000.0500-
Aug 21, 20200.05000.05000.05000.05000.050020,000
Aug 20, 20200.04500.04500.04500.04500.0450-
Aug 19, 20200.04500.05000.04500.04500.0450423,000
Aug 18, 20200.04500.04500.04500.04500.0450110,340
Aug 17, 20200.05000.05000.04500.04500.0450127,700
Aug 14, 20200.05500.05500.05000.05000.050026,000
Aug 13, 20200.05000.05000.05000.05000.050011,000
Aug 12, 20200.05000.05500.05000.05000.0500269,000
Aug 11, 20200.05500.05500.05000.05500.0550276,000
Aug 10, 20200.05000.05500.05000.05000.0500142,500
Aug 07, 20200.05000.05000.05000.05000.0500579,950
Aug 06, 20200.05500.05500.05000.05000.0500215,581
Aug 05, 20200.05000.05500.04500.05000.0500414,750
Aug 04, 20200.05000.05500.05000.05000.0500512,100
Jul 31, 20200.05000.05000.04500.04500.0450222,900
Jul 30, 20200.05000.05000.04500.05000.0500352,545
Jul 29, 20200.05000.05000.05000.05000.0500117,000
Jul 28, 20200.05000.05000.04500.05000.0500633,500
Jul 27, 20200.04500.04500.04500.04500.0450485,000
Jul 24, 20200.05000.05500.05000.05000.0500154,000
Jul 23, 20200.05000.05000.05000.05000.050023,000
Jul 22, 20200.05000.05000.05000.05000.0500297,000
Jul 21, 20200.04500.05000.04500.05000.0500365,950
Jul 20, 20200.05000.05500.04500.04500.0450569,300
Jul 17, 20200.05500.05500.05000.05000.0500837,300
Jul 16, 20200.05500.06000.05000.05500.05503,028,893
Jul 15, 20200.05000.05500.05000.05000.05001,074,500
Jul 14, 20200.04500.05000.04500.04500.0450326,200
Jul 13, 20200.04500.04500.04000.04500.04501,216,524
Jul 10, 20200.04000.04500.04000.04500.0450444,500
Jul 09, 20200.04000.04500.04000.04500.0450410,000
Jul 08, 20200.04000.04000.04000.04000.0400392,000
Jul 07, 20200.04000.04000.04000.04000.0400188,000
Jul 06, 20200.04500.04500.04000.04000.0400103,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...