Market Capitalization/Daily Trading Summary (Market Information)
Search
Home Page
 
Datable Technology Corporation ( DAC )  
Listed Company 
 
MARKET CAPITALIZATION
Show Market Cap based on date range selected below
Effective DateExpiry DateAuthorized SharesIssuedEscrowLast PriceMarket Cap**Float Quoted Market Value***Description 
12/Jul/2020 Unlimited98,053,85600.0454,412,4244,412,423.520tsx trust
 
DAILY TRADING SUMMARY
From:                 To:            
Trade DateOpenHighLowCloseVolumeNet ChangeBidAskLast PriceValue10 Day Closing Avg
22/Sep/20200.0400.0450.0400.045297,0000.005  +0.0400.0450.04513,165.000.042
21/Sep/20200.0400.0400.0350.040284,7500.005  -0.0350.0450.04010,891.250.043
18/Sep/20200.0000.0000.0000.00000.045  -0.0400.0450.0450.000.042
17/Sep/20200.0400.0450.0350.045356,3000.005  +0.0400.0450.04514,587.000.042
16/Sep/20200.0400.0400.0400.040357,000   0.0400.0450.04014,280.000.042
15/Sep/20200.0400.0400.0400.040439,000   0.0400.0450.04017,560.000.042
14/Sep/20200.0000.0000.0000.00000.040  -0.0400.0450.0400.000.042
11/Sep/20200.0450.0450.0400.040359,3990.010  -0.0400.0500.04015,671.560.043
10/Sep/20200.0450.0500.0450.0501,791,4300.005  +0.0450.0500.05086,085.680.042
09/Sep/20200.0400.0450.0400.045588,6000.005  +0.0400.0450.04526,096.000.042
08/Sep/20200.0400.0400.0400.04010,000   0.0400.0450.040400.000.043
04/Sep/20200.0400.0400.0400.04094,0000.005  -0.0400.0450.0403,760.000.044
03/Sep/20200.0350.0450.0350.045620,0000.005  +0.0400.0450.04523,940.000.044
02/Sep/20200.0400.0450.0400.040288,5000.005  +0.0350.0400.04011,550.000.044
01/Sep/20200.0400.0450.0350.0351,666,7000.010  -0.0350.0450.03566,668.000.046
31/Aug/20200.0400.0450.0400.04570,800   0.0450.0500.0453,177.000.046
28/Aug/20200.0450.0450.0450.045161,000   0.0400.0450.0457,245.000.046
27/Aug/20200.0450.0450.0450.04597,000   0.0400.0450.0454,365.000.047
26/Aug/20200.0450.0450.0450.04590,000   0.0450.0500.0454,050.000.048
25/Aug/20200.0450.0450.0450.045274,3660.005  -0.0450.0500.04512,346.470.049
24/Aug/20200.0000.0000.0000.00000.050  -0.0450.0500.0500.000.049
21/Aug/20200.0500.0500.0500.05020,0000.005  +0.0450.0500.0501,000.000.049
20/Aug/20200.0000.0000.0000.00000.045  -0.0450.0500.0450.000.049
19/Aug/20200.0450.0500.0450.045423,000   0.0450.0500.04519,325.000.050
18/Aug/20200.0450.0450.0450.045110,340   0.0450.0500.0454,967.000.050
17/Aug/20200.0500.0500.0450.045127,7000.005  -0.0450.0550.0456,230.000.051
14/Aug/20200.0550.0550.0500.05026,000   0.0450.0500.0501,310.000.050
13/Aug/20200.0500.0500.0500.05011,000   0.0500.0550.050550.000.050
12/Aug/20200.0500.0550.0500.050269,0000.005  -0.0500.0550.05013,495.000.050
11/Aug/20200.0550.0550.0500.055276,0000.005  +0.0500.0550.05514,960.000.049
10/Aug/20200.0500.0550.0500.050142,500   0.0450.0500.0507,130.000.049
07/Aug/20200.0500.0500.0500.050579,950   0.0450.0500.05028,997.500.049
06/Aug/20200.0550.0550.0500.050215,581   0.0500.0550.05011,606.960.049
05/Aug/20200.0500.0550.0450.050414,750   0.0500.0550.05021,197.500.049
04/Aug/20200.0500.0550.0500.050512,1000.005  +0.0500.0550.05025,870.500.049
31/Jul/20200.0500.0500.0450.045222,9000.005  -0.0450.0500.04510,785.000.049
30/Jul/20200.0500.0500.0450.050352,545   0.0450.0500.05017,399.980.050
29/Jul/20200.0500.0500.0500.050117,000   0.0450.0500.0505,850.000.050
28/Jul/20200.0500.0500.0450.050633,5000.005  +0.0450.0500.05031,375.000.049
27/Jul/20200.0450.0450.0450.045485,0000.005  -0.0450.0500.04521,825.000.049
24/Jul/20200.0500.0550.0500.050154,000   0.0450.0500.0507,745.000.048
23/Jul/20200.0500.0500.0500.05023,000   0.0450.0500.0501,150.000.048
22/Jul/20200.0500.0500.0500.050297,000   0.0450.0500.05014,850.000.047
21/Jul/20200.0450.0500.0450.050365,9500.005  +0.0450.0500.05018,242.750.046
20/Jul/20200.0500.0550.0450.045569,3000.005  -0.0450.0500.04528,541.500.046
17/Jul/20200.0550.0550.0500.050837,3000.005  -0.0500.0550.05045,536.000.044
16/Jul/20200.0550.0600.0500.0553,028,8930.005  +0.0500.0550.055175,128.460.042
15/Jul/20200.0500.0550.0500.0501,074,5000.005  +0.0450.0500.05053,730.000.042
14/Jul/20200.0450.0500.0450.045326,200   0.0450.0500.04515,575.000.041
13/Jul/20200.0450.0450.0400.0451,216,524   0.0400.0500.04554,654.800.039
10/Jul/20200.0400.0450.0400.045444,500   0.0400.0450.04519,545.000.038
09/Jul/20200.0400.0450.0400.045410,0000.005  +0.0400.0450.04517,250.000.036
08/Jul/20200.0400.0400.0400.040392,000   0.0400.0450.04015,680.000.035
07/Jul/20200.0400.0400.0400.040188,000   0.0400.0450.0407,520.000.034
06/Jul/20200.0450.0450.0400.040103,000   0.0400.0450.0404,145.000.034
03/Jul/20200.0350.0450.0350.0401,131,1090.005  +0.0400.0450.04045,295.920.032
02/Jul/20200.0350.0350.0350.035360,928   0.0300.0350.03512,632.480.032
30/Jun/20200.0350.0350.0350.035191,0000.005  +0.0300.0350.0356,685.000.032
29/Jun/20200.0300.0300.0300.030200,0000.005  -0.0300.0350.0306,000.000.032
26/Jun/20200.0300.0350.0300.03579,0000.005  +0.0300.0350.0352,460.000.032

**Market Cap is calculated by multiplying the number of issued shares by the Last Price.
***A TSX Venture listed issuer's Float Quoted Market Value for a security is calculated by multiplying the last board lot price as at the most recent market close by the number of shares outstanding, net of any escrowed shares.