Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
DataTrak International, Inc. (OP: DTRK)
0.7349 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, Jun 3, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 03, 2013 0.7349 0.7349 0.7349 0 +0.09(+14.81%)
May 31, 2013 0.7200 0.7200 0.6400 0.6401 65,713 -0.15(-18.97%)
May 30, 2013 0.7500 0.7900 0.7100 0.7900 17,520 +0.04(+5.33%)
May 29, 2013 0.7000 0.7500 0.6900 0.7500 4,800 +0.00(+0.00%)
May 28, 2013 0.7990 0.7990 0.7200 0.7500 12,900 +0.00(+0.00%)
May 24, 2013 0.7700 0.7700 0.6801 0.7500 48,517 -0.04(-5.05%)
May 23, 2013 0.7600 0.7899 0.7600 0.7899 3,900 +0.03(+3.93%)
May 22, 2013 0.8200 0.8200 0.7101 0.7600 13,312 -0.06(-7.32%)
May 21, 2013 0.7900 0.8200 0.7900 0.8200 22,116 +0.04(+5.13%)
May 20, 2013 0.8000 0.8000 0.7800 0.7800 18,242 -0.02(-2.49%)
May 17, 2013 0.7300 0.7999 0.7200 0.7999 11,100 +0.08(+11.10%)
May 16, 2013 0.7500 0.7500 0.7200 0.7200 9,765 +0.02(+2.86%)
May 15, 2013 0.8000 0.8000 0.6900 0.7000 20,791 -0.10(-12.50%)
May 13, 2013 0.8300 0.9500 0.7200 0.8000 91,200 -0.03(-3.61%)
May 10, 2013 0.8900 0.8900 0.8028 0.8300 21,570 -0.05(-5.68%)
May 09, 2013 0.9000 0.9350 0.8700 0.8800 60,999 -0.07(-7.37%)
May 08, 2013 0.8500 0.9500 0.8500 0.9500 40,253 +0.15(+18.34%)
May 07, 2013 0.7800 1.050 0.7220 0.8028 102,016 +0.00(+0.35%)
May 06, 2013 0.7500 0.8200 0.7500 0.8000 46,404 +0.05(+6.67%)
May 03, 2013 0.7000 0.7500 0.7000 0.7500 13,300 +0.02(+2.92%)
May 02, 2013 0.6958 0.7300 0.6900 0.7287 20,791 -0.02(-2.06%)
May 01, 2013 0.7000 0.7888 0.6420 0.7440 47,035 +0.05(+7.83%)
Apr 30, 2013 0.6500 0.6900 0.6500 0.6900 40,992 +0.04(+6.15%)
Apr 29, 2013 0.6388 0.6500 0.6100 0.6500 15,700 +0.01(+1.75%)
Apr 26, 2013 0.6000 0.6388 0.6000 0.6388 513 +0.00(+0.00%)
Apr 25, 2013 0.6000 0.6388 0.6000 0.6388 8,900 +0.00(+0.00%)
Apr 24, 2013 0.6400 0.6488 0.6388 0.6388 3,500 -0.00(-0.17%)
Apr 23, 2013 0.6000 0.6399 0.5809 0.6399 12,160 +0.06(+10.16%)
Apr 22, 2013 0.5809 0.5809 0.5809 0.5809 5,400 -0.02(-3.18%)
Apr 19, 2013 0.6000 0.6000 0.6000 0.6000 4,900 -0.04(-6.25%)
Apr 18, 2013 0.6000 0.6400 0.6000 0.6400 8,050 +0.04(+6.67%)
Apr 17, 2013 0.5850 0.6000 0.5850 0.6000 19,250 -0.04(-6.25%)
Apr 15, 2013 0.6400 0.6400 0.6400 0 -0.01(-1.36%)
Apr 12, 2013 0.5900 0.6488 0.5428 0.6488 80,169 +0.08(+13.82%)
Apr 11, 2013 0.6000 0.6000 0.5500 0.5700 21,994 -0.03(-5.00%)
Apr 10, 2013 0.5318 0.6000 0.5118 0.6000 35,291 +0.06(+11.11%)
Apr 08, 2013 0.5400 0.5400 0.5400 0 -0.00(-0.33%)
Apr 05, 2013 0.5418 0.5418 0.5418 0.5418 6,100 -0.04(-6.59%)
Apr 04, 2013 0.5500 0.5900 0.5500 0.5800 8,750 -0.02(-3.33%)
Apr 03, 2013 0.5800 0.6000 0.5800 0.6000 18,554 +0.00(+0.00%)
Apr 02, 2013 0.5400 0.6000 0.5400 0.6000 26,788 +0.06(+11.11%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here