Canada Markets open in 4 hrs 49 mins

Datable Technology Corporation (TTMZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.02950.0000 (0.00%)
At close: 01:27PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2022------
Jan. 24, 20220.02950.02950.02950.02950.0295-
Jan. 21, 20220.02950.02950.02950.02950.0295-
Jan. 20, 20220.02950.02950.02950.02950.029570,000
Jan. 19, 20220.03620.03620.03620.03620.0362-
Jan. 18, 20220.03620.03620.03620.03620.0362-
Jan. 14, 20220.03620.03620.03620.03620.0362-
Jan. 13, 20220.03000.03620.03000.03620.03625,000
Jan. 12, 20220.03690.03690.03690.03690.0369-
Jan. 11, 20220.03690.03690.03690.03690.0369-
Jan. 10, 20220.02000.03690.01000.03690.0369129,000
Jan. 07, 20220.04140.04140.04140.04140.04141,000
Jan. 06, 20220.04350.04350.04350.04350.0435-
Jan. 05, 20220.04350.04350.04350.04350.0435-
Jan. 04, 20220.04350.04350.04350.04350.0435-
Jan. 03, 20220.04350.04350.04350.04350.0435-
Dec. 31, 20210.04350.04350.04350.04350.0435180
Dec. 30, 20210.04700.04700.04700.04700.04701,000
Dec. 29, 20210.04300.04300.04300.04300.04301,000
Dec. 28, 20210.05070.05070.05070.05070.0507-
Dec. 27, 20210.05070.05070.05070.05070.0507-
Dec. 23, 20210.04870.05070.04870.05070.05073,000
Dec. 22, 20210.05280.05320.05200.05200.052036,950
Dec. 21, 20210.04430.04540.04000.04540.045450,600
Dec. 20, 20210.05060.05060.05060.05060.0506-
Dec. 17, 20210.05060.05060.05060.05060.05064,000
Dec. 16, 20210.04870.04870.04870.04870.048725,000
Dec. 15, 20210.05200.05200.05200.05200.05201,000
Dec. 14, 20210.04870.04870.04870.04870.0487-
Dec. 13, 20210.04870.04870.04870.04870.048725,002
Dec. 10, 20210.05200.05200.05200.05200.052020,000
Dec. 09, 20210.04510.04510.04510.04510.04512,400
Dec. 08, 20210.04540.04750.04520.04540.045443,750
Dec. 07, 20210.05000.05600.04740.05600.056010,189
Dec. 06, 20210.05100.05100.05100.05100.0510-
Dec. 03, 20210.05100.05100.05100.05100.0510-
Dec. 02, 20210.05100.05100.05100.05100.0510-
Dec. 01, 20210.05100.05100.05100.05100.0510-
Nov. 30, 20210.05100.05100.05100.05100.0510-
Nov. 29, 20210.05100.05100.05100.05100.0510-
Nov. 26, 20210.05100.05100.05100.05100.0510-
Nov. 24, 20210.05100.05100.05100.05100.0510-
Nov. 23, 20210.05100.05100.05100.05100.0510-
Nov. 22, 20210.05360.05360.05100.05100.051014,000
Nov. 19, 20210.05540.05540.05540.05540.0554501
Nov. 18, 20210.05560.05560.05250.05250.05251,519
Nov. 17, 20210.05050.05050.05050.05050.050532,000
Nov. 16, 20210.05200.05200.05200.05200.0520-
Nov. 15, 20210.05070.05200.05070.05200.05202,750
Nov. 12, 20210.05120.05650.05120.05650.056521,889
Nov. 11, 20210.05690.05690.05690.05690.0569355
Nov. 10, 20210.05530.05530.05530.05530.0553950
Nov. 09, 20210.06020.06430.05500.05580.05589,800
Nov. 08, 20210.05500.06020.05500.05500.055012,600
Nov. 05, 20210.05930.06020.05930.06020.06024,605
Nov. 04, 20210.05610.06500.05610.05620.056210,600
Nov. 03, 20210.06490.06490.05260.05610.0561637,711
Nov. 02, 20210.05260.05260.05170.05260.052630,000
Nov. 01, 20210.05650.05660.05550.05660.05664,951
Oct. 29, 20210.05650.06000.05210.05700.057091,533
Oct. 28, 20210.06500.06500.05510.05720.0572115,428
Oct. 27, 20210.06940.06940.05220.05220.0522314,175
Oct. 26, 20210.07400.07400.06300.06450.0645300,242
Oct. 25, 20210.06460.06510.06300.06450.064518,719
Oct. 22, 20210.07400.07400.06070.06300.0630366,624
Oct. 21, 20210.05670.06300.04830.06300.0630916,043
Oct. 20, 20210.06200.06200.05490.05640.056419,945
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...