Canada Markets open in 19 mins

Datable Technology Corporation (DAC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 12:11PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 2022------
Sept 23, 20220.01500.01500.01500.01500.015015,000
Sept 22, 20220.01500.01500.01500.01500.015085,000
Sept 21, 20220.01500.01500.01500.01500.0150-
Sept 20, 20220.01500.01500.01500.01500.015093,000
Sept 19, 20220.02000.02000.02000.02000.0200-
Sept 16, 20220.01500.02000.01500.02000.0200599,898
Sept 15, 20220.01000.01000.01000.01000.0100200,000
Sept 14, 20220.01500.01500.01500.01500.0150-
Sept 13, 20220.01500.01500.01500.01500.0150-
Sept 12, 20220.01500.01500.01500.01500.0150500,000
Sept 09, 20220.01500.01500.01500.01500.0150365,000
Sept 08, 20220.01500.01500.01500.01500.0150-
Sept 07, 20220.01500.01500.01500.01500.015076,000
Sept 06, 20220.01500.01500.01500.01500.0150140,000
Sept 02, 20220.01500.01500.01500.01500.0150125,000
Sept 01, 20220.01500.02000.01500.01500.0150666,665
Aug 31, 20220.01500.01500.01500.01500.015010,000
Aug 30, 20220.01500.02000.01500.01500.0150604,901
Aug 29, 20220.01500.01500.01000.01000.0100202,000
Aug 26, 20220.01500.01500.01500.01500.0150-
Aug 25, 20220.01500.01500.01500.01500.015067,000
Aug 24, 20220.01500.01500.01500.01500.015053,000
Aug 23, 20220.01000.01500.01000.01500.0150682,000
Aug 22, 20220.01500.01500.01500.01500.01501,000
Aug 19, 20220.01500.01500.01500.01500.01501,030,000
Aug 18, 20220.01000.01000.01000.01000.0100-
Aug 17, 20220.01000.01000.01000.01000.0100-
Aug 16, 20220.01000.01000.01000.01000.0100625,000
Aug 15, 20220.01500.01500.01000.01500.0150332,900
Aug 12, 20220.02000.02000.01500.01500.0150162,077
Aug 11, 20220.02000.02000.02000.02000.0200-
Aug 10, 20220.02000.02000.02000.02000.0200-
Aug 09, 20220.02000.02000.02000.02000.0200-
Aug 08, 20220.02000.02000.02000.02000.0200-
Aug 05, 20220.02000.02000.02000.02000.02005,000
Aug 04, 20220.01500.01500.01500.01500.0150510,000
Aug 03, 20220.01500.01500.01500.01500.015030,500
Aug 02, 20220.01500.01500.01500.01500.0150-
Jul 29, 20220.01000.01500.01000.01500.0150118,000
Jul 28, 20220.01500.01500.01500.01500.01505,000
Jul 27, 20220.01500.01500.01500.01500.0150-
Jul 26, 20220.01500.01500.01500.01500.0150-
Jul 25, 20220.01500.01500.01500.01500.0150-
Jul 22, 20220.01500.01500.01500.01500.0150-
Jul 21, 20220.01500.01500.01500.01500.01502,000
Jul 20, 20220.01500.01500.01500.01500.0150997,000
Jul 19, 20220.01500.01500.01500.01500.0150330,000
Jul 18, 20220.01500.01500.01500.01500.0150223,000
Jul 15, 20220.01500.01500.01500.01500.0150-
Jul 14, 20220.01500.01500.01500.01500.015020,000
Jul 13, 20220.01500.01500.01500.01500.0150-
Jul 12, 20220.01500.01500.01500.01500.015059,000
Jul 11, 20220.01500.01500.01500.01500.015042,000
Jul 08, 20220.01500.01500.01500.01500.015030,000
Jul 07, 20220.01500.01500.01500.01500.0150162,000
Jul 06, 20220.01500.01500.01500.01500.01501,000
Jul 05, 20220.01500.01500.01500.01500.0150329,002
Jul 04, 20220.01500.01500.01500.01500.01508,000
Jun 30, 20220.01500.01500.01500.01500.01508,000
Jun 29, 20220.01500.01500.01500.01500.01501,000
Jun 28, 20220.01500.01500.01500.01500.0150144,000
Jun 27, 20220.02000.02000.02000.02000.020010,014
Jun 24, 20220.02000.02000.01500.01500.0150384,500
Jun 23, 20220.01500.01500.01500.01500.0150211,600
Jun 22, 20220.01000.01500.01000.01500.015096,000
Jun 21, 20220.01500.02000.01500.02000.02001,305,000
Jun 20, 20220.01500.01500.01500.01500.0150-
Jun 17, 20220.01500.01500.01500.01500.0150100,000
Jun 16, 20220.01500.01500.01500.01500.0150240,000
Jun 15, 20220.02000.02000.01500.01500.0150211,000
Jun 14, 20220.01500.01500.01500.01500.0150578,000
Jun 13, 20220.02000.02000.02000.02000.020010,000
Jun 10, 20220.02000.02000.02000.02000.020020,000
Jun 09, 20220.02000.02000.02000.02000.020012,000
Jun 08, 20220.02000.02000.01500.01500.015097,000
Jun 07, 20220.02000.02000.02000.02000.020095,000
Jun 06, 20220.01500.01500.01500.01500.01501,000
Jun 03, 20220.02000.02000.02000.02000.020015,600
Jun 02, 20220.01500.02000.01500.02000.020059,000
Jun 01, 20220.02000.02000.01500.01500.0150473,432
May 31, 20220.02000.02000.02000.02000.0200354,000
May 30, 20220.01500.02000.01500.02000.02002,530,432
May 27, 20220.01500.01500.01000.01000.010098,025
May 26, 20220.01500.01500.01500.01500.0150102,000
May 25, 20220.01500.01500.01500.01500.015046,000
May 24, 20220.01500.01500.01500.01500.015083,001
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...