Datable Technology Corporation (DAC.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 12:50PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.0050	0.0050	0.0050	0.0050	0.0050	199,462
03 May 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,250
02 May 2024	0.0050	0.0050	0.0050	0.0050	0.0050	123,000
01 May 2024	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
30 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	441,000
29 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	607,000
26 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
25 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
24 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	8,636
23 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
22 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	42,000
19 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	21,000
18 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	17,000
17 Apr 2024	0.0100	0.0100	0.0050	0.0050	0.0050	45,000
16 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
15 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
12 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
11 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	196,000
10 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	160,000
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	75,000
04 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
02 Apr 2024	0.0100	0.0100	0.0050	0.0050	0.0050	69,000
01 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	13,000
28 Mar 2024	0.0050	0.0100	0.0050	0.0050	0.0050	561,027
27 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	843,330
25 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
22 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	97,589
21 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
20 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
19 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
15 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
14 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
13 Mar 2024	0.0100	0.0100	0.0050	0.0050	0.0050	132,000
12 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
11 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
08 Mar 2024	0.0100	0.0100	0.0050	0.0050	0.0050	120,771
07 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	85,525
06 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	6,900
04 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	110,000
01 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	586,000
29 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	506,000
28 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,111
27 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	107,000
23 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	18,538
22 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,400
21 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,885,827
20 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
16 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,050
15 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
14 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
13 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
12 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
09 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
07 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	37,782
06 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300,000
05 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	195,000
02 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,385,801
01 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
31 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
30 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
29 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
25 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
24 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
23 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
22 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
19 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
17 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	75,500
16 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,230,000
15 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
12 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
11 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
10 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,500
09 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	31,000
08 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
05 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
04 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
02 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
29 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
28 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
27 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
22 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
21 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
20 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
19 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
15 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
13 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
12 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,688.66+452.59(+1.18%)

HANG SENG18,437.84-140.46(-0.76%)

CRUDE OIL78.73+0.25(+0.32%)

GOLD FUTURES2,331.200.00(0.00%)

DOW38,852.27+176.59(+0.46%)

Bitcoin GBP50,722.42-169.84(-0.33%)

Datable Technology Corporation (DAC.V)

NIKKEI 225
38,688.66
+452.59(+1.18%)

HANG SENG
18,437.84
-140.46(-0.76%)

CRUDE OIL
78.73
+0.25(+0.32%)

GOLD FUTURES
2,331.20
0.00(0.00%)

DOW
38,852.27
+176.59(+0.46%)

Bitcoin GBP
50,722.42
-169.84(-0.33%)