Datable Technology Corporation (DAC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 11:01AM EST

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	-	-	-	-	-	-
Jan 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 26, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 25, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 24, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 23, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 20, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 19, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 18, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 17, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 16, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 11, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 10, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 09, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 05, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 04, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 03, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 23, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 22, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 19, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 15, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 12, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 05, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 02, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 01, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 24, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 23, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 22, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 18, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 17, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 15, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 11, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 10, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 04, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 03, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 02, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 01, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 31, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 27, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 26, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 24, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 19, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 18, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 17, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 12, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 11, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 05, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 04, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 03, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 28, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	180,000
Sept 27, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	126,015
Sept 26, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	56,702
Sept 23, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	15,000
Sept 22, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	85,000
Sept 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	93,000
Sept 19, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 16, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	599,898
Sept 15, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Sept 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 12, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	500,000
Sept 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	365,000
Sept 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	76,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7500-0.0015(-0.1973%)

CRUDE OIL79.22-0.46(-0.58%)

BTC-CAD31,647.95+497.43(+1.60%)

Datable Technology Corporation (DAC.V)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7500
-0.0015(-0.1973%)

CRUDE OIL
79.22
-0.46(-0.58%)

BTC-CAD
31,647.95
+497.43(+1.60%)