Datable Technology Corporation (DAC.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 02:44PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,750 |
| May 30, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 25,000 |
| May 29, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 42,000 |
| May 28, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000 |
| May 27, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
| May 24, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,101 |
| May 23, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,128 |
| May 22, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000 |
| May 21, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 26,020 |
| May 17, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 54,330 |
| May 16, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| May 15, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,000 |
| May 14, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| May 13, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,000 |
| May 10, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| May 09, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,548 |
| May 08, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000 |
| May 07, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 18,175 |
| May 06, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 199,462 |
| May 03, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,250 |
| May 02, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 123,000 |
| May 01, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
| Apr 30, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 441,000 |
| Apr 29, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 607,000 |
| Apr 26, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Apr 25, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Apr 24, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 8,636 |
| Apr 23, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Apr 22, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 42,000 |
| Apr 19, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 21,000 |
| Apr 18, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 17,000 |
| Apr 17, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 45,000 |
| Apr 16, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Apr 15, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Apr 12, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
| Apr 11, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 196,000 |
| Apr 10, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 160,000 |
| Apr 09, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Apr 08, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Apr 05, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 75,000 |
| Apr 04, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Apr 03, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Apr 02, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 69,000 |
| Apr 01, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 13,000 |
| Mar 28, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 561,027 |
| Mar 27, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Mar 26, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 843,330 |
| Mar 25, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Mar 22, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 97,589 |
| Mar 21, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Mar 20, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000 |
| Mar 19, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Mar 18, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Mar 15, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000 |
| Mar 14, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
| Mar 13, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 132,000 |
| Mar 12, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| Mar 11, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
| Mar 08, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 120,771 |
| Mar 07, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 85,525 |
| Mar 06, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Mar 05, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,900 |
| Mar 04, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 110,000 |
| Mar 01, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 586,000 |
| Feb 29, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 506,000 |
| Feb 28, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,111 |
| Feb 27, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Feb 26, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 107,000 |
| Feb 23, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 18,538 |
| Feb 22, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,400 |
| Feb 21, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,885,827 |
| Feb 20, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Feb 16, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,050 |
| Feb 15, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,000 |
| Feb 14, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Feb 13, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Feb 12, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Feb 09, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Feb 08, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Feb 07, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 37,782 |
| Feb 06, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
| Feb 05, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 195,000 |
| Feb 02, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,385,801 |
| Feb 01, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 31, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 30, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 29, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 26, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 25, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 24, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 23, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 22, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 19, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 18, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 17, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 75,500 |
| Jan 16, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,230,000 |
| Jan 15, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 12, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 11, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 10, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.