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/Feb/2020 Unlimited70,040,45600.0453,151,8213,151,820.520tsx trust
 
DAILY TRADING SUMMARY
From:                 To:            
Trade DateOpenHighLowCloseVolumeNet ChangeBidAskLast PriceValue10 Day Closing Avg
14/Feb/20200.0350.0450.0350.0451,491,9440.010  +0.0400.0450.04560,887.480.031
13/Feb/20200.0400.0400.0350.035425,0000.005  -0.0300.0350.03515,460.000.030
12/Feb/20200.0350.0400.0350.0401,726,0000.010  +0.0350.0400.04064,260.000.028
11/Feb/20200.0350.0350.0300.030127,000   0.0300.0350.0303,950.000.028
10/Feb/20200.0350.0350.0300.030350,000   0.0250.0350.03010,575.000.027
07/Feb/20200.0300.0300.0300.030324,000   0.0300.0350.0309,720.000.026
06/Feb/20200.0300.0300.0250.0301,089,001   0.0250.0300.03032,140.030.026
05/Feb/20200.0300.0400.0300.0301,065,0000.005  +0.0300.0350.03035,785.000.024
04/Feb/20200.0000.0000.0000.00000.025  -0.0200.0250.0250.000.024
03/Feb/20200.0000.0000.0000.0001000.025  -0.0200.0250.0252.500.024
31/Jan/20200.0250.0250.0250.02525,000   0.0200.0250.025625.000.024
30/Jan/20200.0250.0250.0200.025134,245   0.0200.0250.0253,134.920.024
29/Jan/20200.0250.0250.0250.02514,000   0.0200.0250.025350.000.023
28/Jan/20200.0000.0000.0000.0006000.025  -0.0200.0250.02515.000.023
27/Jan/20200.0250.0250.0250.02572,750   0.0200.0250.0251,818.750.022
24/Jan/20200.0250.0250.0250.02532,2500.005  +0.0200.0250.025806.250.022
23/Jan/20200.0000.0000.0000.00000.020  -0.0200.0250.0200.000.022
22/Jan/20200.0200.0200.0200.020115,000   0.0200.0250.0202,300.000.023
21/Jan/20200.0200.0200.0200.0201,0000.005  -0.0200.0250.02020.000.023
20/Jan/20200.0250.0250.0250.02511,000   0.0200.0250.025275.000.024
17/Jan/20200.0250.0250.0250.02590,000   0.0200.0250.0252,250.000.024
16/Jan/20200.0250.0250.0250.02549,6050.005  +0.0200.0250.0251,240.120.024
15/Jan/20200.0200.0200.0200.02020,000   0.0200.0250.020400.000.025
14/Jan/20200.0200.0200.0200.02010,0000.005  -0.0200.0250.020200.000.028
13/Jan/20200.0000.0000.0000.00000.025  -0.0200.0250.0250.000.028
10/Jan/20200.0000.0000.0000.00000.025  -0.0200.0250.0250.000.027
09/Jan/20200.0000.0000.0000.00000.025  -0.0200.0250.0250.000.027
08/Jan/20200.0250.0250.0250.02569,5950.005  -0.0200.0250.0251,739.880.028
07/Jan/20200.0000.0000.0000.00000.030  -0.0250.0300.0300.000.028
06/Jan/20200.0250.0300.0250.030120,8300.005  +0.0200.0300.0303,239.900.025
03/Jan/20200.0000.0000.0000.00000.025  -0.0250.0300.0250.000.025
02/Jan/20200.0000.0000.0000.00000.025  -0.0200.0300.0250.000.025
31/Dec/20190.0000.0000.0000.00000.025  -0.0200.0300.0250.000.024
30/Dec/20190.0000.0000.0000.00000.025  -0.0200.0300.0250.000.024
27/Dec/20190.0250.0250.0250.02520,000   0.0200.0250.025500.000.024
24/Dec/20190.0000.0000.0000.00000.025  -0.0200.0300.0250.000.024
23/Dec/20190.0250.0250.0250.02519,000   0.0200.0250.025475.000.024
20/Dec/20190.0250.0250.0250.0251,025   0.0250.0300.02525.620.024
19/Dec/20190.0250.0250.0250.025140,0000.005  +0.0200.0250.0253,500.000.024
18/Dec/20190.0250.0250.0200.020490,5000.005  -0.0200.0300.02011,230.000.026
17/Dec/20190.0000.0000.0000.00000.025  -0.0250.0300.0250.000.026
16/Dec/20190.0250.0250.0250.02533,000   0.0250.0300.025825.000.026
13/Dec/20190.0000.0000.0000.00000.025  -0.0250.0300.0250.000.026
12/Dec/20190.0000.0000.0000.00000.025  -0.0250.0300.0250.000.027
11/Dec/20190.0250.0250.0250.02561,000   0.0250.0300.0251,527.500.027
10/Dec/20190.0000.0000.0000.00000.025  -0.0250.0300.0250.000.028
09/Dec/20190.0250.0250.0250.025428,000   0.0250.0300.02510,700.000.028
06/Dec/20190.0000.0000.0000.00000.025  -0.0250.0300.0250.000.028
05/Dec/20190.0250.0250.0250.02587,4280.005  -0.0250.0300.0252,185.700.029
04/Dec/20190.0300.0300.0300.0302,5000.005  +0.0250.0300.03072.500.028
03/Dec/20190.0250.0250.0250.02518,0000.005  -0.0250.0300.025450.000.029
02/Dec/20190.0000.0000.0000.00000.030  -0.0250.0300.0300.000.029
29/Nov/20190.0000.0000.0000.00000.030  -0.0250.0300.0300.000.029
28/Nov/20190.0300.0300.0300.0301,000   0.0250.0300.03030.000.029
27/Nov/20190.0000.0000.0000.00000.030  -0.0250.0300.0300.000.029
26/Nov/20190.0300.0300.0300.03014,667   0.0250.0300.030440.010.029
25/Nov/20190.0000.0000.0000.0001500.030  -0.0250.0300.0303.750.029
22/Nov/20190.0000.0000.0000.00000.030  -0.0250.0300.0300.000.029
21/Nov/20190.0300.0300.0300.03078,3300.005  +0.0250.0300.0302,349.900.030
20/Nov/20190.0250.0250.0250.02533,8450.005  -0.0250.0300.025846.120.032

**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.