Datable Technology Corporation (DAC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 01:12PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	31,000
Jan 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Jan 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 29, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Dec 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Dec 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 07, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 06, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 05, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 04, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 01, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 30, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	228,000
Nov 29, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	64,000
Nov 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,391.82+2,092.84(+2.45%)

Datable Technology Corporation (DAC.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,391.82
+2,092.84(+2.45%)