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

Table Trac Inc (OP: TBTC )

4.150 -0.190 (-4.38%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 13, 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 (%)
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%)
May 01, 2014 0.9000 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Apr 30, 2014 0.9200 0.9200 0.9200 0.9200 115 +0.00(+0.00%)
Apr 29, 2014 0.9400 0.9400 0.9200 0.9200 5,000 -0.03(-3.16%)
Apr 24, 2014 0.9500 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Apr 23, 2014 1.000 1.000 1.000 1.000 100 +0.08(+8.70%)
Apr 22, 2014 0.9200 0.9200 0.9200 0.9200 7,892 +0.00(+0.00%)
Apr 16, 2014 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Apr 14, 2014 0.9100 0.9100 0.9100 0 -0.06(-6.19%)
Apr 09, 2014 0.9700 0.9700 0.9700 0.9700 0 +0.06(+6.36%)
Apr 08, 2014 0.9120 0.9120 0.9120 0.9120 3,000 +0.00(+0.22%)
Apr 07, 2014 0.9999 1.000 0.9100 0.9100 15,000 -0.14(-13.33%)
Mar 27, 2014 1.050 1.050 1.050 0 +0.05(+5.00%)
Mar 26, 2014 0.8999 1.080 0.8999 1.000 43,345 +0.10(+11.11%)
Mar 25, 2014 0.9000 0.9000 0.9000 0.9000 1,000 +0.12(+15.38%)
Mar 24, 2014 0.7504 0.7800 0.7500 0.7800 14,000 -0.16(-17.02%)
Mar 20, 2014 0.9400 0.9400 0.9400 0.9400 0 -0.06(-6.00%)
Mar 12, 2014 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 11, 2014 1.010 1.010 0.9500 1.000 5,000 -0.07(-6.54%)
Mar 10, 2014 1.070 1.070 1.070 1.070 1,050 +0.17(+18.89%)
Mar 04, 2014 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 28, 2014 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Feb 26, 2014 0.8700 0.8700 0.8700 0 -0.13(-13.00%)
Feb 24, 2014 1.000 1.000 1.000 0 +0.15(+17.65%)
Feb 20, 2014 0.8500 0.8500 0.8500 0 -0.15(-15.00%)
Feb 19, 2014 0.7801 1.000 0.5200 1.000 10,700 +0.00(+0.00%)
Feb 13, 2014 1.000 1.000 1.000 1.000 0 +0.10(+11.11%)
Feb 12, 2014 0.9000 0.9000 0.9000 0.9000 3,500 -0.00(-0.01%)
Feb 11, 2014 0.9001 0.9001 0.9001 0.9001 2,200 +0.00(+0.00%)
Feb 10, 2014 0.8600 1.000 0.8600 0.9001 7,300 -0.18(-16.66%)
Feb 06, 2014 1.080 1.080 1.080 0 +0.00(+0.00%)
Jan 23, 2014 1.080 1.080 1.080 0 -0.04(-3.57%)
Jan 13, 2014 1.120 1.120 1.120 0 -0.01(-0.88%)
Jan 09, 2014 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Dec 27, 2013 1.130 1.130 1.130 0 +0.12(+11.88%)
Dec 26, 2013 1.010 1.010 1.010 1.010 1,000 +0.00(+0.00%)
Dec 24, 2013 1.010 1.010 1.010 1.010 0 -0.12(-10.62%)
Dec 17, 2013 1.130 1.130 1.130 0 +0.13(+13.00%)
Dec 16, 2013 1.010 1.010 1.000 1.000 3,000 -0.13(-11.50%)
Dec 13, 2013 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Dec 09, 2013 1.130 1.130 1.130 1.130 0 -0.01(-0.88%)
Dec 06, 2013 1.150 1.150 1.140 1.140 1,700 +0.14(+14.00%)
Dec 04, 2013 1.000 1.000 1.000 0 +0.10(+11.11%)
Dec 03, 2013 0.9000 0.9000 0.9000 0.9000 12,111 -0.08(-8.16%)
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.