Datable Technology Corporation (TTMZF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0068

-0.0044

(-39.42%)

At close: 09:30AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	0.0068	0.0068	0.0068	0.0068	0.0068	1,200
Jun 30, 2022	0.0112	0.0112	0.0112	0.0112	0.0112	100
Jun 29, 2022	0.0097	0.0097	0.0097	0.0097	0.0097	-
Jun 28, 2022	0.0097	0.0097	0.0097	0.0097	0.0097	-
Jun 27, 2022	0.0097	0.0097	0.0097	0.0097	0.0097	-
Jun 24, 2022	0.0097	0.0097	0.0097	0.0097	0.0097	-
Jun 23, 2022	0.0097	0.0097	0.0097	0.0097	0.0097	-
Jun 22, 2022	0.0076	0.0097	0.0075	0.0097	0.0097	30,000
Jun 21, 2022	0.0117	0.0117	0.0117	0.0117	0.0117	300
Jun 17, 2022	0.0172	0.0172	0.0172	0.0172	0.0172	-
Jun 16, 2022	0.0172	0.0172	0.0172	0.0172	0.0172	-
Jun 15, 2022	0.0172	0.0172	0.0172	0.0172	0.0172	-
Jun 14, 2022	0.0172	0.0172	0.0172	0.0172	0.0172	-
Jun 13, 2022	0.0172	0.0172	0.0172	0.0172	0.0172	-
Jun 10, 2022	0.0172	0.0172	0.0172	0.0172	0.0172	-
Jun 09, 2022	0.0172	0.0172	0.0172	0.0172	0.0172	-
Jun 08, 2022	0.0172	0.0172	0.0172	0.0172	0.0172	-
Jun 07, 2022	0.0172	0.0172	0.0172	0.0172	0.0172	-
Jun 06, 2022	0.0172	0.0172	0.0172	0.0172	0.0172	-
Jun 03, 2022	0.0172	0.0172	0.0172	0.0172	0.0172	-
Jun 02, 2022	0.0150	0.0172	0.0150	0.0172	0.0172	58,000
Jun 01, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 31, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 27, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 26, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 24, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 23, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 19, 2022	0.0060	0.0150	0.0060	0.0150	0.0150	1,090,500
May 18, 2022	0.0143	0.0143	0.0143	0.0143	0.0143	-
May 17, 2022	0.0143	0.0143	0.0143	0.0143	0.0143	-
May 16, 2022	0.0143	0.0143	0.0143	0.0143	0.0143	-
May 13, 2022	0.0143	0.0143	0.0143	0.0143	0.0143	-
May 12, 2022	0.0143	0.0143	0.0143	0.0143	0.0143	500
May 11, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
May 10, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
May 09, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
May 06, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
May 05, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
May 04, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
May 03, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
May 02, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Apr 29, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Apr 28, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Apr 27, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Apr 26, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Apr 25, 2022	0.0177	0.0200	0.0177	0.0182	0.0182	7,537
Apr 22, 2022	0.0246	0.0246	0.0246	0.0246	0.0246	-
Apr 21, 2022	0.0270	0.0270	0.0246	0.0246	0.0246	150,500
Apr 20, 2022	0.0199	0.0199	0.0199	0.0199	0.0199	-
Apr 19, 2022	0.0199	0.0199	0.0199	0.0199	0.0199	-
Apr 18, 2022	0.0199	0.0199	0.0199	0.0199	0.0199	-
Apr 14, 2022	0.0199	0.0199	0.0199	0.0199	0.0199	-
Apr 13, 2022	0.0199	0.0199	0.0199	0.0199	0.0199	5,100
Apr 12, 2022	0.0219	0.0219	0.0219	0.0219	0.0219	-
Apr 11, 2022	0.0219	0.0219	0.0219	0.0219	0.0219	-
Apr 08, 2022	0.0219	0.0219	0.0219	0.0219	0.0219	-
Apr 07, 2022	0.0219	0.0219	0.0219	0.0219	0.0219	8,000
Apr 06, 2022	0.0195	0.0207	0.0195	0.0207	0.0207	48,990
Apr 05, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 04, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 01, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Mar 31, 2022	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 30, 2022	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 29, 2022	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 28, 2022	0.0195	0.0195	0.0195	0.0195	0.0195	300
Mar 25, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Mar 24, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Mar 23, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Mar 22, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Mar 21, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Mar 18, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Mar 17, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Mar 16, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Mar 15, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Mar 14, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Mar 11, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	70,000
Mar 10, 2022	0.0229	0.0229	0.0229	0.0229	0.0229	26,000
Mar 09, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 08, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2022	0.0210	0.0210	0.0200	0.0200	0.0200	5,750
Mar 04, 2022	0.0269	0.0269	0.0269	0.0269	0.0269	-
Mar 03, 2022	0.0269	0.0269	0.0269	0.0269	0.0269	-
Mar 02, 2022	0.0269	0.0269	0.0269	0.0269	0.0269	-
Mar 01, 2022	0.0269	0.0269	0.0269	0.0269	0.0269	14,000
Feb 28, 2022	0.0303	0.0303	0.0303	0.0303	0.0303	2,000
Feb 25, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Feb 24, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	4,545
Feb 23, 2022	0.0355	0.0355	0.0355	0.0355	0.0355	-
Feb 22, 2022	0.0355	0.0355	0.0355	0.0355	0.0355	-
Feb 18, 2022	0.0355	0.0355	0.0355	0.0355	0.0355	-
Feb 17, 2022	0.0380	0.0418	0.0355	0.0355	0.0355	55,005
Feb 16, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	20,000
Feb 15, 2022	0.0410	0.0410	0.0353	0.0369	0.0369	23,500
Feb 14, 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 11, 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 10, 2022	0.0367	0.0380	0.0367	0.0370	0.0370	124,104
Feb 09, 2022	0.0390	0.0390	0.0390	0.0390	0.0390	1,000
Feb 08, 2022	0.0377	0.0377	0.0377	0.0377	0.0377	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,028.86+167.50(+0.89%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7767-0.0011(-0.14%)

CRUDE OIL109.80+1.37(+1.26%)

BTC-CAD26,024.26+1,278.34(+5.17%)

Datable Technology Corporation (TTMZF)

S&P/TSX
19,028.86
+167.50(+0.89%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7767
-0.0011(-0.14%)

CRUDE OIL
109.80
+1.37(+1.26%)

BTC-CAD
26,024.26
+1,278.34(+5.17%)