Canada markets open in 5 hours 41 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.00680.00680.00680.00680.00681,200
Jun 30, 20220.01120.01120.01120.01120.0112100
Jun 29, 20220.00970.00970.00970.00970.0097-
Jun 28, 20220.00970.00970.00970.00970.0097-
Jun 27, 20220.00970.00970.00970.00970.0097-
Jun 24, 20220.00970.00970.00970.00970.0097-
Jun 23, 20220.00970.00970.00970.00970.0097-
Jun 22, 20220.00760.00970.00750.00970.009730,000
Jun 21, 20220.01170.01170.01170.01170.0117300
Jun 17, 20220.01720.01720.01720.01720.0172-
Jun 16, 20220.01720.01720.01720.01720.0172-
Jun 15, 20220.01720.01720.01720.01720.0172-
Jun 14, 20220.01720.01720.01720.01720.0172-
Jun 13, 20220.01720.01720.01720.01720.0172-
Jun 10, 20220.01720.01720.01720.01720.0172-
Jun 09, 20220.01720.01720.01720.01720.0172-
Jun 08, 20220.01720.01720.01720.01720.0172-
Jun 07, 20220.01720.01720.01720.01720.0172-
Jun 06, 20220.01720.01720.01720.01720.0172-
Jun 03, 20220.01720.01720.01720.01720.0172-
Jun 02, 20220.01500.01720.01500.01720.017258,000
Jun 01, 20220.01500.01500.01500.01500.0150-
May 31, 20220.01500.01500.01500.01500.0150-
May 27, 20220.01500.01500.01500.01500.0150-
May 26, 20220.01500.01500.01500.01500.0150-
May 25, 20220.01500.01500.01500.01500.0150-
May 24, 20220.01500.01500.01500.01500.0150-
May 23, 20220.01500.01500.01500.01500.0150-
May 20, 20220.01500.01500.01500.01500.0150-
May 19, 20220.00600.01500.00600.01500.01501,090,500
May 18, 20220.01430.01430.01430.01430.0143-
May 17, 20220.01430.01430.01430.01430.0143-
May 16, 20220.01430.01430.01430.01430.0143-
May 13, 20220.01430.01430.01430.01430.0143-
May 12, 20220.01430.01430.01430.01430.0143500
May 11, 20220.01820.01820.01820.01820.0182-
May 10, 20220.01820.01820.01820.01820.0182-
May 09, 20220.01820.01820.01820.01820.0182-
May 06, 20220.01820.01820.01820.01820.0182-
May 05, 20220.01820.01820.01820.01820.0182-
May 04, 20220.01820.01820.01820.01820.0182-
May 03, 20220.01820.01820.01820.01820.0182-
May 02, 20220.01820.01820.01820.01820.0182-
Apr 29, 20220.01820.01820.01820.01820.0182-
Apr 28, 20220.01820.01820.01820.01820.0182-
Apr 27, 20220.01820.01820.01820.01820.0182-
Apr 26, 20220.01820.01820.01820.01820.0182-
Apr 25, 20220.01770.02000.01770.01820.01827,537
Apr 22, 20220.02460.02460.02460.02460.0246-
Apr 21, 20220.02700.02700.02460.02460.0246150,500
Apr 20, 20220.01990.01990.01990.01990.0199-
Apr 19, 20220.01990.01990.01990.01990.0199-
Apr 18, 20220.01990.01990.01990.01990.0199-
Apr 14, 20220.01990.01990.01990.01990.0199-
Apr 13, 20220.01990.01990.01990.01990.01995,100
Apr 12, 20220.02190.02190.02190.02190.0219-
Apr 11, 20220.02190.02190.02190.02190.0219-
Apr 08, 20220.02190.02190.02190.02190.0219-
Apr 07, 20220.02190.02190.02190.02190.02198,000
Apr 06, 20220.01950.02070.01950.02070.020748,990
Apr 05, 20220.02000.02000.02000.02000.0200-
Apr 04, 20220.02000.02000.02000.02000.0200-
Apr 01, 20220.02000.02000.02000.02000.0200100,000
Mar 31, 20220.01950.01950.01950.01950.0195-
Mar 30, 20220.01950.01950.01950.01950.0195-
Mar 29, 20220.01950.01950.01950.01950.0195-
Mar 28, 20220.01950.01950.01950.01950.0195300
Mar 25, 20220.01920.01920.01920.01920.0192-
Mar 24, 20220.01920.01920.01920.01920.0192-
Mar 23, 20220.01920.01920.01920.01920.0192-
Mar 22, 20220.01920.01920.01920.01920.0192-
Mar 21, 20220.01920.01920.01920.01920.0192-
Mar 18, 20220.01920.01920.01920.01920.0192-
Mar 17, 20220.01920.01920.01920.01920.0192-
Mar 16, 20220.01920.01920.01920.01920.0192-
Mar 15, 20220.01920.01920.01920.01920.0192-
Mar 14, 20220.01920.01920.01920.01920.0192-
Mar 11, 20220.01920.01920.01920.01920.019270,000
Mar 10, 20220.02290.02290.02290.02290.022926,000
Mar 09, 20220.02000.02000.02000.02000.0200-
Mar 08, 20220.02000.02000.02000.02000.0200-
Mar 07, 20220.02100.02100.02000.02000.02005,750
Mar 04, 20220.02690.02690.02690.02690.0269-
Mar 03, 20220.02690.02690.02690.02690.0269-
Mar 02, 20220.02690.02690.02690.02690.0269-
Mar 01, 20220.02690.02690.02690.02690.026914,000
Feb 28, 20220.03030.03030.03030.03030.03032,000
Feb 25, 20220.03110.03110.03110.03110.0311-
Feb 24, 20220.03110.03110.03110.03110.03114,545
Feb 23, 20220.03550.03550.03550.03550.0355-
Feb 22, 20220.03550.03550.03550.03550.0355-
Feb 18, 20220.03550.03550.03550.03550.0355-
Feb 17, 20220.03800.04180.03550.03550.035555,005
Feb 16, 20220.03800.03800.03800.03800.038020,000
Feb 15, 20220.04100.04100.03530.03690.036923,500
Feb 14, 20220.03700.03700.03700.03700.0370-
Feb 11, 20220.03700.03700.03700.03700.0370-
Feb 10, 20220.03670.03800.03670.03700.0370124,104
Feb 09, 20220.03900.03900.03900.03900.03901,000
Feb 08, 20220.03770.03770.03770.03770.0377-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...