Canada Markets closed

Datable Technology Corporation (TTMZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0575+0.0024 (+4.41%)
At close: 3:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20210.05710.05750.05380.05750.057564,648
Oct. 18, 20210.05510.05510.05510.05510.0551-
Oct. 15, 20210.05510.05510.05510.05510.0551-
Oct. 14, 20210.05510.05510.05510.05510.0551-
Oct. 13, 20210.05510.05510.05510.05510.0551-
Oct. 12, 20210.05510.05510.05510.05510.0551-
Oct. 11, 20210.05510.05510.05510.05510.0551-
Oct. 08, 20210.05510.05510.05510.05510.0551-
Oct. 07, 20210.05510.05510.05510.05510.0551-
Oct. 06, 20210.05510.05510.05510.05510.0551-
Oct. 05, 20210.05510.05510.05510.05510.0551-
Oct. 04, 20210.05510.05510.05510.05510.0551-
Oct. 01, 20210.05510.05510.05510.05510.0551-
Sep. 30, 20210.05510.05510.05510.05510.0551250
Sep. 29, 20210.05450.05450.05450.05450.05452,000
Sep. 28, 20210.06260.06260.06260.06260.0626-
Sep. 27, 20210.06260.06260.06260.06260.0626-
Sep. 24, 20210.06260.06260.06260.06260.0626-
Sep. 23, 20210.06260.06260.06260.06260.0626-
Sep. 22, 20210.06260.06260.06260.06260.0626-
Sep. 21, 20210.06260.06260.06260.06260.0626-
Sep. 20, 20210.06260.06260.06260.06260.0626-
Sep. 17, 20210.06260.06260.06260.06260.0626-
Sep. 16, 20210.06500.06500.06260.06260.062650,000
Sep. 15, 20210.07110.07110.07110.07110.0711-
Sep. 14, 20210.07110.07110.07110.07110.0711-
Sep. 13, 20210.07110.07110.07110.07110.07115,375
Sep. 10, 20210.06720.06720.06720.06720.0672-
Sep. 09, 20210.06480.06720.06480.06720.06724,500
Sep. 08, 20210.05950.05950.05950.05950.0595-
Sep. 07, 20210.05950.05950.05950.05950.0595-
Sep. 03, 20210.05950.05950.05950.05950.0595-
Sep. 02, 20210.05950.05950.05950.05950.0595-
Sep. 01, 20210.05950.05950.05950.05950.05952,000
Aug. 31, 20210.04770.04770.04770.04770.0477-
Aug. 30, 20210.04770.04770.04770.04770.04771,154
Aug. 27, 20210.05230.05230.05230.05230.0523-
Aug. 26, 20210.05250.05250.05230.05230.05232,500
Aug. 25, 20210.05090.05090.05090.05090.050911,800
Aug. 24, 20210.05590.05590.05590.05590.0559-
Aug. 23, 20210.05590.05590.05590.05590.0559-
Aug. 20, 20210.05590.05590.05590.05590.0559-
Aug. 19, 20210.05910.05910.05590.05590.05598,350
Aug. 18, 20210.05920.05920.05920.05920.0592-
Aug. 17, 20210.05920.05920.05920.05920.0592-
Aug. 16, 20210.05920.05920.05920.05920.0592-
Aug. 13, 20210.05920.05920.05920.05920.0592-
Aug. 12, 20210.05920.05920.05920.05920.0592-
Aug. 11, 20210.05920.05920.05920.05920.0592-
Aug. 10, 20210.05920.05920.05920.05920.05921,200
Aug. 09, 20210.06770.06770.06770.06770.0677-
Aug. 06, 20210.06770.06770.06770.06770.06771,000
Aug. 05, 20210.06770.06770.06770.06770.0677-
Aug. 04, 20210.06390.06770.06390.06770.06771,500
Aug. 03, 20210.05170.05170.05170.05170.0517-
Aug. 02, 20210.05170.05170.05170.05170.0517-
Jul. 30, 20210.05170.05170.05170.05170.0517-
Jul. 29, 20210.05170.05170.05170.05170.0517-
Jul. 28, 20210.05170.05170.05170.05170.0517-
Jul. 27, 20210.05170.05170.05170.05170.0517-
Jul. 26, 20210.05170.05170.05170.05170.0517200
Jul. 23, 20210.05500.05500.05500.05500.0550-
Jul. 22, 20210.05500.05500.05500.05500.05504,000
Jul. 21, 20210.05410.05410.05410.05410.0541-
Jul. 20, 20210.05410.05410.05410.05410.054125,000
Jul. 19, 20210.05560.05560.05560.05560.0556-
Jul. 16, 20210.05560.05560.05560.05560.055620,000
Jul. 15, 20210.06410.06410.06410.06410.0641-
Jul. 14, 20210.06410.06410.06410.06410.0641-
Jul. 13, 20210.06410.06410.06410.06410.0641-
Jul. 12, 20210.06410.06410.06410.06410.0641-
Jul. 09, 20210.06410.06410.06410.06410.0641-
Jul. 08, 20210.06410.06410.06410.06410.0641-
Jul. 07, 20210.06410.06410.06410.06410.0641-
Jul. 06, 20210.06410.06410.06410.06410.0641-
Jul. 02, 20210.06410.06410.06410.06410.06417,000
Jul. 01, 20210.06700.06700.06700.06700.0670-
Jun. 30, 20210.06700.06700.06700.06700.0670-
Jun. 29, 20210.06700.06700.06700.06700.0670-
Jun. 28, 20210.06700.06700.06700.06700.0670-
Jun. 25, 20210.06700.06700.06700.06700.0670-
Jun. 24, 20210.06700.06700.06700.06700.067020,000
Jun. 23, 20210.06570.06570.06570.06570.0657-
Jun. 22, 20210.06570.06570.06570.06570.0657-
Jun. 21, 20210.06570.06570.06570.06570.0657-
Jun. 18, 20210.06570.06570.06570.06570.0657-
Jun. 17, 20210.06570.06570.06570.06570.0657-
Jun. 16, 20210.06570.06570.06570.06570.0657-
Jun. 15, 20210.06570.06570.06570.06570.06572,743
Jun. 14, 20210.06190.06990.06190.06990.06993,100
Jun. 11, 20210.06580.06580.06580.06580.0658-
Jun. 10, 20210.06580.06580.06580.06580.06581,000
Jun. 09, 20210.06620.06620.06620.06620.0662800
Jun. 08, 20210.07450.07450.07450.07450.0745-
Jun. 07, 20210.07450.07450.07450.07450.0745-
Jun. 04, 20210.07450.07450.07450.07450.074510,000
Jun. 03, 20210.07850.07850.07850.07850.0785-
Jun. 02, 20210.07850.07850.07850.07850.0785-
Jun. 01, 20210.07850.07850.07850.07850.0785-
May 28, 20210.07850.07850.07850.07850.0785-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...