JBT Bancorp Inc (QX) (JBTC)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 4 | 25 | 26.3 | 24.76 | 3951 | 25.20888192 | CS |
| 4 | 0.26 | 1.0101010101 | 25.74 | 26.3 | 24.35 | 1805 | 25.14882952 | CS |
| 12 | 0 | 0 | 26 | 27 | 24.35 | 1298 | 25.22848254 | CS |
| 26 | 2.5 | 10.6382978723 | 23.5 | 27 | 22.45 | 1150 | 24.73272956 | CS |
| 52 | 6.65 | 34.3669250646 | 19.35 | 27 | 19.17 | 1291 | 23.29053749 | CS |
| 156 | -2 | -7.14285714286 | 28 | 35.99 | 19 | 1499 | 25.05329382 | CS |
| 260 | 2.9 | 12.5541125541 | 23.1 | 35.99 | 19 | 1628 | 25.1025631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 26 | 0.3 | 1.17 | 25.75 | 26.3 | 25.75 | 4826 |
| 1729200000 | 25.7 | 0.94 | 3.80 | 25.34 | 25.7 | 24.84 | 4248 |
| 1729113960 | 24.76 | -0.74 | -2.90 | 24.81 | 25 | 24.76 | 7553 |
| 1729027680 | 25.5 | 0.5 | 2.00 | 25 | 25.5 | 24.98 | 5932 |
| 1728941220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 109 |
| 1728681900 | 25 | 0.25 | 1.01 | 25 | 25 | 25 | 1915 |
| 1728595560 | 24.75 | -0.25 | -1.00 | 24.75 | 24.75 | 24.75 | 102 |
| 1728508800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1728422400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1728336000 | 25 | 0.65 | 2.67 | 25 | 25 | 25 | 1000 |
| 1728077220 | 24.35 | -0.65 | -2.60 | 24.6688 | 24.99 | 24.35 | 1125 |
| 1727990580 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727904180 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727817780 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727731380 | 25 | 0 | 0.00 | 24.99 | 25 | 24.99 | 600 |
| 1727472000 | 25 | 0.15 | 0.60 | 25 | 25 | 25 | 400 |
| 1727386200 | 24.85 | -0.62 | -2.43 | 24.85 | 24.85 | 24.85 | 235 |
| 1727299200 | 25.47 | 0 | 0.00 | 25.47 | 25.47 | 25.47 | 0 |
| 1727212800 | 25.47 | -0.27 | -1.05 | 25.47 | 25.47 | 25.47 | 100 |
| 1727126400 | 25.74 | 0 | 0.00 | 25.74 | 25.74 | 25.74 | 0 |
| 1726867200 | 25.74 | 0.12 | 0.47 | 25.74 | 25.74 | 25.74 | 150 |
| 1726780860 | 25.62 | 0 | 0.00 | 25.62 | 25.62 | 25.62 | 0 |
| 1726694460 | 25.62 | 0.03 | 0.12 | 24.75 | 25.65 | 24.51 | 5350 |
| 1726608300 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1726521900 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1726262700 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1726176300 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1726089900 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1726003500 | 25.59 | 0.59 | 2.36 | 25.59 | 25.59 | 25.59 | 200 |
| 1725917220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1725658020 | 25 | 0.15 | 0.60 | 25 | 25 | 25 | 370 |
| 1725571440 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1725485040 | 24.85 | -0.45 | -1.78 | 24.85 | 24.85 | 24.85 | 200 |
| 1725398880 | 25.3 | 0.31 | 1.24 | 25.3 | 25.3 | 25.3 | 100 |
| 1725052800 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1724966400 | 24.99 | 0.29 | 1.17 | 24.75 | 24.99 | 24.75 | 700 |
| 1724880360 | 24.7 | 0.04 | 0.16 | 24.65 | 24.7 | 24.65 | 600 |
| 1724794080 | 24.66 | -0.11 | -0.44 | 24.75 | 24.75 | 24.66 | 400 |
| 1724707680 | 24.77 | 0 | 0.00 | 24.77 | 24.77 | 24.77 | 0 |
| 1724448480 | 24.77 | 0.01 | 0.04 | 24.77 | 24.77 | 24.77 | 100 |
| 1724362140 | 24.76 | -0.23 | -0.92 | 24.76 | 24.76 | 24.76 | 450 |
| 1724275380 | 24.99 | -2.01 | -7.44 | 24.76 | 24.99 | 24.76 | 1977 |
| 1724189340 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1724102940 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1723843740 | 27 | 1.5 | 5.88 | 27 | 27 | 27 | 326 |
| 1723757100 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1723670700 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1723584300 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1723497900 | 25.5 | 0.88 | 3.57 | 26 | 26 | 25.5 | 300 |
| 1723238400 | 24.62 | 0.09 | 0.37 | 24.61 | 25 | 24.61 | 400 |
| 1723152600 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 0 |
| 1723066200 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 0 |
| 1722979800 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 0 |
| 1722893340 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 0 |
| 1722634140 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 0 |
| 1722547740 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 0 |
| 1722461340 | 24.53 | -1.47 | -5.65 | 24.53 | 24.53 | 24.53 | 1500 |
| 1722374700 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1722288300 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1722029100 | 26 | 1.75 | 7.22 | 26 | 26 | 25.98 | 2498 |
| 1721942400 | 24.25 | -0.25 | -1.02 | 24.25 | 24.25 | 24.25 | 2539 |
| 1721856540 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1721770140 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 401 |
| 1721655000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1721395800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
