Canada Markets closed

Datable Technology Corporation (DAC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0150-0.0050 (-25.00%)
At close: 02:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.02000.02000.01500.01500.0150667,333
May 19, 20220.01500.02000.01500.02000.02001,147,130
May 18, 20220.01500.01500.01500.01500.0150-
May 17, 20220.01500.01500.01500.01500.01502,000
May 16, 20220.02000.02000.02000.02000.020034,001
May 13, 20220.02000.02000.02000.02000.0200-
May 12, 20220.01500.02000.01500.02000.020036,500
May 11, 20220.01500.01500.01500.01500.0150-
May 10, 20220.01500.01500.01500.01500.0150125,000
May 09, 20220.02000.02000.01500.01500.0150328,174
May 06, 20220.02000.02000.01500.02000.0200217,000
May 05, 20220.02000.02000.02000.02000.020070,000
May 04, 20220.02000.02000.02000.02000.020040,000
May 03, 20220.02000.02000.02000.02000.0200699,500
May 02, 20220.02000.02500.02000.02500.02501,572,801
Apr 29, 20220.02000.02000.02000.02000.020028,000
Apr 28, 20220.02500.02500.02000.02000.020014,000
Apr 27, 20220.02000.02000.02000.02000.0200-
Apr 26, 20220.02000.02000.02000.02000.020011,000
Apr 25, 20220.02500.02500.02000.02000.0200131,600
Apr 22, 20220.02000.02000.02000.02000.0200-
Apr 21, 20220.02500.02500.02000.02000.0200490,267
Apr 20, 20220.02000.02000.02000.02000.02004,000
Apr 19, 20220.02500.02500.02000.02500.0250360,001
Apr 18, 20220.02500.02500.02500.02500.0250244,100
Apr 14, 20220.03000.03000.03000.03000.0300-
Apr 13, 20220.02500.03000.02500.03000.0300105,000
Apr 12, 20220.02500.02500.02500.02500.0250279,000
Apr 11, 20220.03000.03000.03000.03000.030015,001
Apr 08, 20220.03000.03000.03000.03000.03002,500
Apr 07, 20220.02500.02500.02500.02500.02508,001
Apr 06, 20220.03000.03000.03000.03000.030028,200
Apr 05, 20220.03000.03000.02500.02500.0250342,000
Apr 04, 20220.02500.03000.02500.03000.03002,521,134
Apr 01, 20220.02500.03000.02500.02500.0250417,000
Mar 31, 20220.02500.02500.02500.02500.025060,000
Mar 30, 20220.03000.03000.02500.02500.025016,000
Mar 29, 20220.03000.03000.02500.02500.0250212,000
Mar 28, 20220.03000.03000.03000.03000.0300-
Mar 25, 20220.03000.03000.03000.03000.0300-
Mar 24, 20220.02500.03000.02500.03000.030051,001
Mar 23, 20220.03000.03000.03000.03000.030010,000
Mar 22, 20220.03000.03000.02500.02500.025059,000
Mar 21, 20220.02500.03000.02500.02500.0250106,800
Mar 18, 20220.03000.03000.03000.03000.030017,500
Mar 17, 20220.03000.03000.02500.03000.0300101,500
Mar 16, 20220.02500.03000.02500.03000.0300254,454
Mar 15, 20220.02500.02500.02500.02500.02502,037,000
Mar 14, 20220.03000.03000.03000.03000.0300-
Mar 11, 20220.03000.03000.03000.03000.03001,000
Mar 10, 20220.02500.03000.02500.02500.02501,709,152
Mar 09, 20220.02500.02500.02000.02000.020011,000
Mar 08, 20220.02500.02500.02000.02500.02501,691,500
Mar 07, 20220.02500.02500.02500.02500.02501,412,294
Mar 04, 20220.03000.03000.03000.03000.0300460,120
Mar 03, 20220.03500.03500.02500.03000.03001,082,150
Mar 02, 20220.03500.04000.03500.04000.0400266,000
Mar 01, 20220.04000.04000.04000.04000.040010,000
Feb 28, 20220.04000.04000.03500.03500.035055,000
Feb 25, 20220.03500.04500.03500.04000.0400340,000
Feb 24, 20220.04000.04000.03500.04000.0400818,000
Feb 23, 20220.04500.04500.04500.04500.0450-
Feb 22, 20220.04500.04500.04500.04500.0450105,000
Feb 18, 20220.05000.05000.04500.04500.0450265,000
Feb 17, 20220.05000.05500.04500.04500.04502,157,800
Feb 16, 20220.04500.04500.04500.04500.045010,000
Feb 15, 20220.04000.05500.04000.04500.04502,560,845
Feb 14, 20220.04000.04000.04000.04000.0400-
Feb 11, 20220.04000.04000.04000.04000.0400503,500
Feb 10, 20220.04000.04000.04000.04000.0400-
Feb 09, 20220.04000.04000.04000.04000.040013,000
Feb 08, 20220.04000.04000.04000.04000.0400-
Feb 07, 20220.04000.04000.04000.04000.040013,411
Feb 04, 20220.04000.05000.04000.04000.0400224,411
Feb 03, 20220.04000.04000.04000.04000.040020,000
Feb 02, 20220.04000.04000.04000.04000.040062,000
Feb 01, 20220.04000.04000.04000.04000.04001,000
Jan 31, 20220.04000.04000.04000.04000.040060,000
Jan 28, 20220.04000.04000.04000.04000.0400358,000
Jan 27, 20220.04000.04000.04000.04000.0400246,000
Jan 26, 20220.04000.04000.04000.04000.0400139,535
Jan 25, 20220.04000.04000.04000.04000.0400-
Jan 24, 20220.04000.04000.04000.04000.0400497,900
Jan 21, 20220.04500.04500.04500.04500.0450-
Jan 20, 20220.04500.04500.04000.04500.0450687,001
Jan 19, 20220.04500.04500.04500.04500.045025,000
Jan 18, 20220.05000.05000.05000.05000.0500-
Jan 17, 20220.05000.05000.05000.05000.0500100,000
Jan 14, 20220.05000.05000.04500.04500.0450161,501
Jan 13, 20220.05000.05500.04500.05500.0550344,340
Jan 12, 20220.05500.05500.05500.05500.0550-
Jan 11, 20220.05000.05500.05000.05500.0550594,000
Jan 10, 20220.05500.05500.05500.05500.055040,000
Jan 07, 20220.05000.05500.05000.05500.0550325,290
Jan 06, 20220.06000.06000.06000.06000.060021,000
Jan 05, 20220.05500.05500.05500.05500.055075,000
Jan 04, 20220.06000.06000.05500.05500.0550185,500
Dec 31, 20210.05500.05500.05500.05500.0550106,000
Dec 30, 20210.05500.05500.05500.05500.055035,000
Dec 29, 20210.05500.05500.05500.05500.055047,063
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...