Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Table Trac Inc (OP: TBTC )

4.290 +0.190 (+4.63%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.7900 1.000 0.7900 1.000 1,300 +0.00(+0.00%)
Apr 27, 2015 1.000 1.000 1.000 0 +0.10(+11.11%)
Apr 24, 2015 0.9000 0.9000 0.9000 0.9000 5,100 -0.09(-9.09%)
Apr 23, 2015 0.7900 0.9900 0.7900 0.9900 200 +0.00(+0.00%)
Apr 21, 2015 0.9900 0.9900 0.9900 0 +0.01(+1.02%)
Apr 20, 2015 0.9900 0.9900 0.9800 0.9800 1,510 +0.00(+0.00%)
Apr 15, 2015 0.9800 0.9800 0.9800 0 +0.04(+4.81%)
Apr 14, 2015 0.9350 0.9350 0.9350 0.9350 5,000 +0.09(+10.00%)
Apr 09, 2015 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Apr 07, 2015 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 31, 2015 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 30, 2015 0.9000 0.9000 0.9000 0.9000 1,600 -0.09(-9.09%)
Mar 27, 2015 0.9900 0.9900 0.9900 0.9900 2,500 +0.09(+10.00%)
Mar 23, 2015 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 20, 2015 0.9300 0.9300 0.9000 0.9000 9,100 -0.03(-3.23%)
Mar 19, 2015 0.9300 0.9300 0.9300 0.9300 710 +0.00(+0.00%)
Mar 18, 2015 0.9300 0.9300 0.9300 0.9300 700 -0.02(-2.11%)
Mar 11, 2015 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Mar 10, 2015 0.9798 0.9798 0.9300 0.9300 1,730 +0.00(+0.00%)
Mar 09, 2015 0.8800 0.9300 0.8800 0.9300 7,000 +0.03(+3.33%)
Mar 06, 2015 0.9000 0.9000 0.9000 0.9000 1,000 -0.05(-5.26%)
Mar 05, 2015 0.9500 0.9500 0.9500 0.9500 600 +0.03(+3.60%)
Mar 04, 2015 0.9135 0.9170 0.9135 0.9170 2,500 -0.04(-4.48%)
Mar 03, 2015 0.9500 0.9600 0.9500 0.9600 1,100 +0.03(+3.23%)
Feb 27, 2015 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Feb 26, 2015 0.9600 0.9600 0.9500 0.9500 300 +0.05(+5.56%)
Feb 25, 2015 0.9600 0.9600 0.9000 0.9000 21,200 -0.06(-6.25%)
Feb 24, 2015 0.9600 0.9600 0.9500 0.9600 4,688 +0.00(+0.00%)
Feb 23, 2015 0.9400 0.9600 0.9300 0.9600 19,917 +0.02(+2.13%)
Feb 20, 2015 0.9525 0.9525 0.8500 0.9400 7,435 -0.02(-2.08%)
Feb 19, 2015 0.9600 0.9600 0.9600 0.9600 100 +0.16(+19.52%)
Feb 18, 2015 0.8033 0.8033 0.8032 0.8032 6,400 -0.05(-5.73%)
Feb 17, 2015 0.8000 0.8520 0.7950 0.8520 5,680 +0.10(+13.60%)
Feb 12, 2015 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Feb 11, 2015 0.7400 0.7400 0.7400 0.7400 2,150 -0.10(-11.59%)
Feb 05, 2015 0.8370 0.8370 0.8370 0 +0.02(+2.07%)
Feb 03, 2015 0.8200 0.8200 0.8200 0 -0.04(-4.65%)
Feb 02, 2015 0.8600 0.8600 0.8600 0.8600 870 +0.00(+0.00%)
Jan 30, 2015 0.8600 0.8600 0.8600 0.8600 1,000 +0.00(+0.00%)
Jan 29, 2015 0.8600 0.8600 0.8600 0.8600 1,000 +0.01(+1.18%)
Jan 28, 2015 0.8200 0.8500 0.8200 0.8500 1,550 +0.05(+6.25%)
Jan 27, 2015 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jan 23, 2015 0.8000 0.8000 0.8000 70 +0.03(+3.76%)
Jan 21, 2015 0.7710 0.7710 0.7710 0 +0.00(+0.13%)
Jan 15, 2015 0.7700 0.7700 0.7700 0 +0.08(+11.58%)
Jan 14, 2015 0.6901 0.9500 0.6901 0.6901 2,500 -0.27(-28.11%)
Jan 12, 2015 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 09, 2015 0.9200 0.9600 0.9200 0.9600 4,900 +0.10(+11.63%)
Jan 08, 2015 0.9200 0.9200 0.8600 0.8600 2,600 -0.10(-10.42%)
Jan 05, 2015 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 02, 2015 0.9798 0.9798 0.9600 0.9600 5,250 +0.08(+9.09%)
Dec 31, 2014 0.8800 0.8800 0.8800 0 +0.06(+7.32%)
Dec 30, 2014 0.8200 0.8200 0.8200 0.8200 1,000 +0.10(+13.87%)
Dec 29, 2014 0.8200 0.8200 0.7201 0.7201 1,698 -0.10(-12.18%)
Dec 26, 2014 0.8000 0.8200 0.8000 0.8200 900 +0.12(+17.14%)
Dec 24, 2014 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
Dec 23, 2014 0.6300 0.6300 0.6300 0.6300 2,000 +0.01(+0.80%)
Dec 22, 2014 0.6001 0.6399 0.6000 0.6250 46,900 -0.18(-21.88%)
Dec 19, 2014 0.6000 0.8000 0.6000 0.8000 10,000 +0.25(+45.45%)
Dec 18, 2014 0.6000 0.6000 0.5500 0.5500 3,000 -0.10(-15.38%)
Dec 16, 2014 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 12, 2014 0.6500 0.6500 0.6500 0 +0.00(+0.02%)
Dec 11, 2014 0.6500 0.6500 0.6499 0.6499 13,000 -0.00(-0.02%)
Dec 09, 2014 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 08, 2014 0.6500 0.6500 0.6500 0.6500 10,000 -0.15(-18.75%)
Dec 05, 2014 0.8000 0.8000 0.8000 0.8000 1,400 +0.00(+0.00%)
Dec 04, 2014 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.00%)
Dec 01, 2014 0.8000 0.8000 0.8000 0 -0.09(-10.11%)
Nov 28, 2014 0.8900 0.8900 0.8900 0.8900 100 -0.09(-9.17%)
Nov 26, 2014 0.9799 0.9799 0.9799 0 -0.01(-1.00%)
Nov 24, 2014 0.9898 0.9898 0.9898 0 -0.00(-0.01%)
Nov 21, 2014 0.7500 0.9899 0.7500 0.9899 2,100 +0.24(+32.00%)
Nov 20, 2014 0.7499 0.7499 0.7499 0.7499 500 -0.00(-0.01%)
Nov 19, 2014 0.8001 0.8001 0.7500 0.7500 5,390 -0.15(-16.67%)
Nov 14, 2014 0.9000 0.9000 0.9000 0 -0.09(-9.09%)
Nov 11, 2014 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Nov 10, 2014 0.9790 0.9900 0.9790 0.9900 5,947 +0.14(+16.47%)
Nov 05, 2014 0.8500 0.8500 0.8500 0 -0.14(-14.13%)
Nov 04, 2014 0.9899 0.9899 0.9899 0.9899 2,000 +0.00(+0.00%)
Nov 03, 2014 0.9899 0.9899 0.9899 0.9899 6,800 -0.00(-0.01%)
Oct 31, 2014 1.050 1.050 0.9900 0.9900 5,600 +0.10(+11.24%)
Oct 29, 2014 0.8900 0.8900 0.8900 0 -0.00(-0.01%)
Oct 28, 2014 1.080 1.080 0.8901 0.8901 8,634 -0.06(-6.31%)
Oct 27, 2014 0.9500 0.9501 0.9501 0.9500 1,526 -0.00(-0.01%)
Oct 24, 2014 0.9501 0.9501 0.9501 0.9501 2,000 +0.01(+1.40%)
Oct 23, 2014 0.9370 0.9370 0.9370 0.9370 350 +0.06(+6.48%)
Oct 21, 2014 0.8800 0.8800 0.8800 0 -0.12(-12.00%)
Oct 20, 2014 0.9900 1.000 0.9790 1.000 32,303 +0.05(+5.37%)
Oct 17, 2014 0.9490 0.9490 0.9490 0.9490 2,000 +0.10(+11.65%)
Oct 15, 2014 0.8500 0.8500 0.8500 0.8500 675 +0.00(+0.00%)
Oct 09, 2014 0.8500 0.8500 0.8500 0 -0.00(-0.01%)
Oct 08, 2014 0.8501 0.8501 0.8500 0.8501 3,300 +0.00(+0.00%)
Oct 07, 2014 0.8501 0.8501 0.8501 0.8501 2,000 +0.00(+0.01%)
Oct 06, 2014 0.8632 0.8632 0.8500 0.8500 3,000 -0.01(-1.53%)
Oct 02, 2014 0.8632 0.8632 0.8632 0 +0.00(+0.01%)
Sep 30, 2014 0.8631 0.8631 0.8631 0 +0.00(+0.01%)
Sep 29, 2014 0.8631 0.8631 0.8630 0.8630 3,000 -0.12(-11.94%)
Sep 25, 2014 0.9800 0.9800 0.9800 0 +0.12(+13.54%)
Sep 24, 2014 0.8631 0.8631 0.8631 0.8631 1,000 -0.14(-13.69%)
Sep 18, 2014 1.000 1.000 1.000 0 +0.14(+15.90%)
Sep 09, 2014 0.8628 0.8628 0.8628 0 -0.23(-20.84%)
Aug 29, 2014 1.090 1.090 1.090 0 -0.01(-0.91%)
Aug 28, 2014 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Aug 27, 2014 1.150 1.100 1.100 7,791 +0.00(+0.00%)
Aug 26, 2014 1.100 1.100 1.100 1.100 1,817 +0.00(+0.00%)
Aug 25, 2014 1.100 1.100 1.100 1.100 3,883 -0.05(-4.35%)
Aug 22, 2014 1.100 1.150 1.100 1.150 4,300 +0.00(+0.00%)
Aug 13, 2014 1.150 1.150 1.150 0 -0.10(-8.00%)
Aug 12, 2014 1.250 1.250 1.250 1.250 117 -0.10(-7.41%)
Aug 11, 2014 1.380 1.380 1.350 1.350 2,100 +0.15(+12.50%)
Aug 08, 2014 1.320 1.320 1.200 1,900 -0.12(-9.09%)
Aug 07, 2014 1.320 1.320 1.320 0 +0.17(+14.78%)
Aug 06, 2014 0.9400 1.150 0.9400 1.150 24,882 +0.21(+22.34%)
Aug 05, 2014 0.9200 0.9400 0.9129 0.9400 8,050 +0.00(+0.00%)
Jul 29, 2014 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Jul 28, 2014 0.9000 0.9500 0.9000 0.9500 24,017 +0.02(+2.15%)
Jul 24, 2014 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jul 23, 2014 0.9300 0.9400 0.9300 0.9300 7,000 +0.00(+0.00%)
Jul 22, 2014 0.9300 0.9300 0.9300 0.9300 1,000 -0.03(-3.12%)
Jul 15, 2014 0.9600 0.9600 0.9600 0 +0.11(+12.87%)
Jul 14, 2014 0.8505 0.8505 0.8505 0.8505 2,000 -0.04(-4.44%)
Jul 11, 2014 0.8900 0.8900 0.8900 0.8900 1,000 +0.04(+4.64%)
Jul 09, 2014 0.8505 0.8505 0.8505 0 -0.05(-5.50%)
Jul 08, 2014 0.9000 0.9000 0.9000 0.9000 990 -0.05(-5.26%)
Jun 30, 2014 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Jun 26, 2014 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Jun 18, 2014 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 17, 2014 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Jun 13, 2014 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 11, 2014 0.9000 0.9000 0.9000 0 -0.00(-0.11%)
Jun 06, 2014 0.9010 0.9010 0.9010 0.9010 0 -0.03(-3.12%)
Jun 05, 2014 0.9010 0.9300 0.9000 0.9300 8,000 +0.03(+3.33%)
May 29, 2014 0.9000 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
May 27, 2014 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
May 22, 2014 1.000 1.000 1.000 0 +0.15(+17.65%)
May 16, 2014 0.8500 0.8500 0.8500 0.8500 0 -0.08(-8.60%)
May 15, 2014 0.8800 0.9300 0.8800 0.9300 14,561 +0.03(+3.33%)
May 14, 2014 0.9300 0.9300 0.9000 0.9000 8,350 +0.00(+0.00%)
May 09, 2014 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
May 07, 2014 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
May 06, 2014 0.9000 0.9000 0.9000 0.9000 6,700 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.