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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	667,333
May 19, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	1,147,130
May 18, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 17, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
May 16, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	34,001
May 13, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 12, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	36,500
May 11, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 10, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	125,000
May 09, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	328,174
May 06, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	217,000
May 05, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	70,000
May 04, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
May 03, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	699,500
May 02, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	1,572,801
Apr 29, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	28,000
Apr 28, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	14,000
Apr 27, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 26, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Apr 25, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	131,600
Apr 22, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 21, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	490,267
Apr 20, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Apr 19, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	360,001
Apr 18, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	244,100
Apr 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 13, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	105,000
Apr 12, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	279,000
Apr 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	15,001
Apr 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Apr 07, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	8,001
Apr 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	28,200
Apr 05, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	342,000
Apr 04, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	2,521,134
Apr 01, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	417,000
Mar 31, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
Mar 30, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	16,000
Mar 29, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	212,000
Mar 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 24, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	51,001
Mar 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 22, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	59,000
Mar 21, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	106,800
Mar 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	17,500
Mar 17, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	101,500
Mar 16, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	254,454
Mar 15, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	2,037,000
Mar 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 10, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	1,709,152
Mar 09, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	11,000
Mar 08, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	1,691,500
Mar 07, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,412,294
Mar 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	460,120
Mar 03, 2022	0.0350	0.0350	0.0250	0.0300	0.0300	1,082,150
Mar 02, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	266,000
Mar 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Feb 28, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	55,000
Feb 25, 2022	0.0350	0.0450	0.0350	0.0400	0.0400	340,000
Feb 24, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	818,000
Feb 23, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	105,000
Feb 18, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	265,000
Feb 17, 2022	0.0500	0.0550	0.0450	0.0450	0.0450	2,157,800
Feb 16, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Feb 15, 2022	0.0400	0.0550	0.0400	0.0450	0.0450	2,560,845
Feb 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	503,500
Feb 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Feb 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	13,411
Feb 04, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	224,411
Feb 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	62,000
Feb 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Jan 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	358,000
Jan 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	246,000
Jan 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	139,535
Jan 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	497,900
Jan 21, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 20, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	687,001
Jan 19, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
Jan 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Jan 14, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	161,501
Jan 13, 2022	0.0500	0.0550	0.0450	0.0550	0.0550	344,340
Jan 12, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 11, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	594,000
Jan 10, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	40,000
Jan 07, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	325,290
Jan 06, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	21,000
Jan 05, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	75,000
Jan 04, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	185,500
Dec 31, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	106,000
Dec 30, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	35,000
Dec 29, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	47,063
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,427.27-85.41(-0.22%)

Datable Technology Corporation (DAC.V)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,427.27
-85.41(-0.22%)