Datable Technology Corporation (TTMZF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0073

0.0000

(0.00%)

At close: 02:17PM EST

Time Period:

Dec 05, 2021 - Dec 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2022	-	-	-	-	-	-
Dec 02, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Dec 01, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 30, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 29, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 28, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 25, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 23, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 22, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 21, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 18, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 17, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 16, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 15, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 14, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 11, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 10, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 09, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 08, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 07, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 04, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 03, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 02, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 01, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 31, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 28, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 27, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 26, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 25, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 24, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 21, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 20, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 19, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 18, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 17, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 14, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 13, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 12, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 11, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 10, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 07, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 06, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 05, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 04, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Oct 03, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Sept 30, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Sept 29, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Sept 28, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	-
Sept 27, 2022	0.0073	0.0073	0.0073	0.0073	0.0073	10,000
Sept 26, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sept 23, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sept 22, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sept 21, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sept 20, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sept 19, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sept 16, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sept 15, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sept 14, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sept 13, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sept 12, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sept 09, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sept 08, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sept 07, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sept 06, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sept 02, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sept 01, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Aug 31, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Aug 30, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Aug 29, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	3,600
Aug 26, 2022	0.0119	0.0119	0.0119	0.0119	0.0119	-
Aug 25, 2022	0.0119	0.0119	0.0119	0.0119	0.0119	-
Aug 24, 2022	0.0119	0.0119	0.0119	0.0119	0.0119	-
Aug 23, 2022	0.0119	0.0119	0.0119	0.0119	0.0119	-
Aug 22, 2022	0.0119	0.0119	0.0119	0.0119	0.0119	-
Aug 19, 2022	0.0119	0.0119	0.0119	0.0119	0.0119	-
Aug 18, 2022	0.0119	0.0119	0.0101	0.0119	0.0119	171,975
Aug 17, 2022	0.0119	0.0119	0.0119	0.0119	0.0119	90,000
Aug 16, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 15, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
Aug 12, 2022	0.0114	0.0114	0.0114	0.0114	0.0114	-
Aug 11, 2022	0.0114	0.0114	0.0114	0.0114	0.0114	-
Aug 10, 2022	0.0114	0.0114	0.0114	0.0114	0.0114	-
Aug 09, 2022	0.0114	0.0114	0.0114	0.0114	0.0114	-
Aug 08, 2022	0.0114	0.0114	0.0114	0.0114	0.0114	200
Aug 05, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 04, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 03, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	100
Aug 02, 2022	0.0067	0.0067	0.0067	0.0067	0.0067	-
Aug 01, 2022	0.0067	0.0067	0.0067	0.0067	0.0067	-
Jul 29, 2022	0.0067	0.0067	0.0067	0.0067	0.0067	-
Jul 28, 2022	0.0067	0.0067	0.0067	0.0067	0.0067	-
Jul 27, 2022	0.0067	0.0067	0.0067	0.0067	0.0067	-
Jul 26, 2022	0.0067	0.0067	0.0067	0.0067	0.0067	5,000
Jul 25, 2022	0.0159	0.0159	0.0159	0.0159	0.0159	25,000
Jul 22, 2022	0.0195	0.0195	0.0195	0.0195	0.0195	2,000
Jul 21, 2022	0.0159	0.0163	0.0159	0.0163	0.0163	120,000
Jul 20, 2022	0.0068	0.0068	0.0068	0.0068	0.0068	-
Jul 19, 2022	0.0068	0.0068	0.0068	0.0068	0.0068	-
Jul 18, 2022	0.0068	0.0068	0.0068	0.0068	0.0068	-
Jul 15, 2022	0.0068	0.0068	0.0068	0.0068	0.0068	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.74(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.88(+0.10%)

CAD/USD0.7458+0.0033(+0.4445%)

CRUDE OIL80.54+0.56(+0.70%)

BTC-CAD23,239.07+276.98(+1.21%)

Datable Technology Corporation (TTMZF)

S&P/TSX
20,485.66
-39.74(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.88(+0.10%)

CAD/USD
0.7458
+0.0033(+0.4445%)

CRUDE OIL
80.54
+0.56(+0.70%)

BTC-CAD
23,239.07
+276.98(+1.21%)