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

Table Trac Inc (OP: TBTC )

4.200 +0.100 (+2.44%)
Streaming Delayed Price Updated: 10:23 AM 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 20, 2016 1.550 1.550 1.550 0 +0.56(+56.57%)
Apr 13, 2016 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 12, 2016 1.000 1.050 0.9900 0.9900 8,400 +0.01(+1.02%)
Apr 11, 2016 0.9900 0.9900 0.9800 0.9800 5,250 -0.01(-1.01%)
Apr 07, 2016 0.9900 0.9900 0.9900 0 +0.12(+14.33%)
Mar 30, 2016 0.8659 0.8659 0.8659 0 +0.01(+1.75%)
Mar 29, 2016 0.8500 0.8510 0.8500 0.8510 1,400 +0.00(+0.12%)
Mar 09, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 02, 2016 0.8500 0.8500 0.8500 0 -0.06(-6.59%)
Mar 01, 2016 0.9100 0.9100 0.9100 0.9100 1,000 +0.06(+7.06%)
Feb 23, 2016 0.8500 0.8500 0.8500 0 +0.13(+17.73%)
Feb 17, 2016 0.7220 0.7220 0.7220 0 +0.02(+3.14%)
Feb 16, 2016 0.8500 0.8500 0.7000 0.7000 3,930 -0.15(-17.65%)
Feb 04, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 27, 2016 0.8500 0.8500 0.8500 0 -0.06(-6.59%)
Jan 19, 2016 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Jan 14, 2016 0.9200 0.9200 0.9200 0 -0.07(-7.07%)
Jan 13, 2016 0.9900 0.9900 0.9900 0.9900 1,500 +0.01(+1.02%)
Jan 04, 2016 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Dec 30, 2015 1.000 1.000 1.000 0 +0.10(+11.11%)
Dec 22, 2015 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 11, 2015 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Dec 04, 2015 1.000 1.000 1.000 0 +0.13(+14.94%)
Dec 02, 2015 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Nov 30, 2015 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Nov 25, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 19, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 18, 2015 0.6900 0.8500 0.6900 0.8500 6,000 +0.16(+23.19%)
Nov 17, 2015 0.8500 0.8500 0.6900 0.6900 9,240 -0.06(-8.00%)
Nov 16, 2015 0.7500 0.7500 0.7500 0.7500 1,125 -0.01(-1.32%)
Nov 13, 2015 0.7700 0.8000 0.7600 0.7600 18,160 -0.14(-15.56%)
Nov 09, 2015 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 03, 2015 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 27, 2015 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 26, 2015 0.9000 0.9000 0.9000 0.9000 400 +0.20(+28.57%)
Oct 23, 2015 1.050 1.050 0.7000 0.7000 18,500 -0.35(-33.33%)
Oct 21, 2015 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 19, 2015 1.050 1.050 1.050 2 -0.10(-8.70%)
Oct 13, 2015 1.150 1.150 1.150 0 +0.05(+4.55%)
Oct 12, 2015 1.100 1.100 1.100 1.100 500 -0.19(-14.73%)
Oct 08, 2015 1.290 1.290 1.290 0 -0.05(-3.73%)
Oct 07, 2015 1.250 1.340 1.250 1.340 5,485 +0.20(+17.54%)
Oct 02, 2015 1.140 1.140 1.140 0 +0.00(+0.00%)
Oct 01, 2015 1.150 1.210 1.140 1.140 8,600 -0.07(-5.79%)
Sep 29, 2015 1.210 1.210 1.210 0 -0.04(-3.20%)
Sep 24, 2015 1.250 1.250 1.250 0 +0.15(+13.64%)
Sep 23, 2015 1.100 1.100 1.100 1.100 1,000 -0.10(-8.33%)
Sep 21, 2015 1.200 1.200 1.200 0 -0.05(-4.00%)
Sep 18, 2015 1.250 1.250 1.250 1.250 2,500 +0.05(+4.17%)
Sep 11, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 08, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 04, 2015 1.200 1.200 1.200 0 +0.05(+4.35%)
Aug 27, 2015 1.150 1.150 1.150 0 +0.04(+3.60%)
Aug 26, 2015 1.100 1.110 0.9611 1.110 14,900 -0.04(-3.48%)
Aug 24, 2015 1.150 1.150 1.150 0 -0.03(-2.54%)
Aug 20, 2015 1.180 1.180 1.180 0 +0.04(+3.51%)
Aug 17, 2015 1.140 1.140 1.140 0 -0.06(-5.00%)
Aug 14, 2015 1.200 1.200 1.200 1.200 10,000 +0.02(+1.69%)
Aug 13, 2015 1.180 1.260 1.180 1.180 33,505 -0.02(-1.67%)
Aug 12, 2015 1.100 1.200 1.100 1.200 4,500 +0.02(+1.69%)
Aug 10, 2015 1.180 1.180 1.180 10 +0.00(+0.00%)
Aug 07, 2015 1.180 1.180 1.180 1.180 2,000 -0.06(-4.84%)
Aug 03, 2015 1.240 1.240 1.240 0 +0.06(+5.08%)
Jul 31, 2015 1.180 1.180 1.180 1.180 300 +0.00(+0.00%)
Jul 30, 2015 1.180 1.180 1.180 1.180 800 +0.00(+0.00%)
Jul 27, 2015 1.180 1.180 1.180 0 +0.00(+0.00%)
Jul 21, 2015 1.180 1.180 1.180 0 +0.00(+0.00%)
Jul 20, 2015 1.180 1.180 1.180 1.180 1,010 -0.06(-4.84%)
Jul 15, 2015 1.240 1.240 1.240 0 +0.00(+0.00%)
Jul 10, 2015 1.240 1.240 1.240 0 +0.07(+5.98%)
Jul 09, 2015 1.160 1.200 1.160 1.170 10,650 +0.09(+8.33%)
Jul 07, 2015 1.080 1.080 1.080 0 -0.07(-6.09%)
Jul 06, 2015 1.150 1.150 1.150 1.150 200 +0.05(+4.55%)
Jul 02, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 01, 2015 1.050 1.100 1.050 1.100 1,500 +0.00(+0.00%)
Jun 30, 2015 1.090 1.100 1.090 1.100 3,900 +0.01(+0.92%)
Jun 29, 2015 1.070 1.090 1.070 1.090 3,500 -0.08(-6.84%)
Jun 25, 2015 1.170 1.170 1.170 0 +0.12(+11.43%)
Jun 24, 2015 1.000 1.050 1.000 1.050 3,000 +0.05(+5.00%)
Jun 23, 2015 1.000 1.000 0.9500 1.000 4,200 -0.15(-13.04%)
Jun 19, 2015 1.150 1.150 1.150 0 +0.05(+4.55%)
Jun 18, 2015 1.200 1.200 1.100 1.100 5,634 -0.10(-8.33%)
Jun 17, 2015 1.050 1.200 1.000 1.200 5,132 +0.35(+41.18%)
Jun 16, 2015 1.230 1.230 0.8500 0.8500 12,050 -0.42(-33.07%)
Jun 15, 2015 1.250 1.270 1.200 1.270 6,200 +0.07(+5.83%)
Jun 11, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 10, 2015 1.190 1.210 1.190 1.200 12,100 +0.05(+4.35%)
Jun 08, 2015 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 05, 2015 1.150 1.150 1.150 1.150 1,000 +0.04(+3.60%)
Jun 04, 2015 1.100 1.110 1.100 1.110 10,900 +0.06(+5.71%)
Jun 03, 2015 1.050 1.050 1.050 1.050 6,900 +0.00(+0.00%)
Jun 02, 2015 1.010 1.100 1.010 1.050 5,200 -0.05(-4.55%)
Jun 01, 2015 1.050 1.100 1.050 1.100 11,950 +0.02(+1.85%)
May 29, 2015 0.9900 1.080 0.9900 1.080 3,100 +0.08(+8.00%)
May 27, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
May 26, 2015 1.000 1.000 1.000 1.000 100 +0.20(+24.98%)
May 22, 2015 0.8001 0.8001 0.8001 0 -0.20(-19.99%)
May 21, 2015 1.000 1.000 1.000 1.000 700 -0.01(-0.99%)
May 20, 2015 1.000 1.070 1.000 1.010 6,200 +0.01(+1.00%)
May 18, 2015 1.000 1.000 1.000 0 +0.15(+17.65%)
May 15, 2015 0.8501 0.8501 0.8500 0.8500 12,527 -0.20(-19.05%)
May 14, 2015 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
May 13, 2015 0.9101 1.050 0.9101 1.050 5,250 +0.10(+10.53%)
May 12, 2015 0.9500 0.9500 0.9500 0.9500 2,600 +0.01(+1.06%)
May 11, 2015 0.9400 0.9400 0.9400 0.9400 1,700 -0.01(-1.05%)
May 08, 2015 0.8204 1.000 0.8204 0.9500 4,350 -0.05(-5.00%)
May 07, 2015 1.000 1.000 1.000 1.000 100 +0.16(+18.98%)
May 06, 2015 0.8951 0.8951 0.7901 0.8405 7,100 -0.16(-15.95%)
May 05, 2015 1.000 1.000 1.000 1.000 4,600 +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.