Canada markets close in 4 hours 20 minutes

Datable Technology Corporation (TTMZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.05170.0000 (0.00%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
May 27, 20210.07850.07850.07850.07850.0785-
May 26, 20210.07800.07850.07800.07850.07858,700
May 25, 20210.06980.06980.06980.06980.0698-
May 24, 20210.06980.06980.06980.06980.0698-
May 21, 20210.06980.06980.06980.06980.0698-
May 20, 20210.06980.06980.06980.06980.0698-
May 19, 20210.06980.06980.06980.06980.06982,000
May 18, 20210.07860.07860.07860.07860.0786-
May 17, 20210.07860.07860.07860.07860.0786-
May 14, 20210.07860.07860.07860.07860.0786-
May 13, 20210.07860.07860.07860.07860.0786-
May 12, 20210.07860.07860.07860.07860.0786-
May 11, 20210.07860.07860.07860.07860.0786-
May 10, 20210.07860.07860.07860.07860.07863,000
May 07, 20210.09020.09020.09020.09020.0902275
May 06, 20210.09410.09420.09280.09280.092820,000
May 05, 20210.08080.08080.08080.08080.080850,000
May 04, 20210.07860.07860.07860.07860.0786993
May 03, 20210.08140.08140.08140.08140.08144,000
Apr. 30, 20210.08540.08540.08540.08540.08544,000
Apr. 29, 20210.08940.09000.08940.09000.09007,100
Apr. 28, 20210.09310.09310.09310.09310.09312,500
Apr. 27, 20210.08660.09270.08660.09270.092715,520
Apr. 26, 20210.08880.08880.08880.08880.088829,000
Apr. 23, 20210.07930.08800.07930.08310.0831136,481
Apr. 22, 20210.07640.07640.07640.07640.07647,000
Apr. 21, 20210.07090.07090.07090.07090.0709-
Apr. 20, 20210.07000.07090.07000.07090.07091,310
Apr. 19, 20210.08500.08500.08500.08500.0850-
Apr. 16, 20210.08500.08500.08500.08500.08502,500
Apr. 15, 20210.09190.09190.08330.08330.08331,354
Apr. 14, 20210.08310.08740.08310.08740.087462,994
Apr. 13, 20210.08770.08770.08770.08770.0877750
Apr. 12, 20210.08200.08200.08200.08200.0820-
Apr. 09, 20210.08200.08200.08200.08200.0820650
Apr. 08, 20210.07890.07900.07890.07900.079042,954
Apr. 07, 20210.08120.08120.08120.08120.081215,000
Apr. 06, 20210.09090.09090.08300.08310.083191,036
Apr. 05, 20210.09210.09210.09210.09210.0921-
Apr. 01, 20210.09000.09210.09000.09210.092152,469
Mar. 31, 20210.09000.09000.09000.09000.09001,000
Mar. 30, 20210.08700.08700.08700.08700.08701,000
Mar. 29, 20210.09470.09470.09470.09470.094741,500
Mar. 26, 20210.09160.09160.09160.09160.0916-
Mar. 25, 20210.08970.09160.08970.09160.091665,700
Mar. 24, 20210.09590.09590.09100.09100.091015,500
Mar. 23, 20210.11140.11140.10050.10330.1033134,300
Mar. 22, 20210.12400.12400.10790.10820.1082110,700
Mar. 19, 20210.09980.12800.09980.12800.128011,500
Mar. 18, 20210.11240.11290.09850.09850.098567,900
Mar. 17, 20210.09660.09950.09660.09950.09955,150
Mar. 16, 20210.09990.10890.09990.10230.10237,910
Mar. 15, 20210.10010.10070.09190.09620.096215,054
Mar. 12, 20210.09580.09700.09220.09670.096757,025
Mar. 11, 20210.07620.07620.07620.07620.0762-
Mar. 10, 20210.06280.07960.06280.07620.076225,000
Mar. 09, 20210.07130.07130.07130.07130.0713600
Mar. 08, 20210.06640.06640.06640.06640.0664-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...