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

Konatel Inc (OP: KTEL )

0.6700 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, May 22, 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 (%)
Jan 31, 2022 1.260 1.315 1.155 1.230 36,793 +0.01(+0.82%)
Jan 28, 2022 1.200 1.230 1.120 1.220 17,782 -0.03(-2.01%)
Jan 27, 2022 1.290 1.330 1.210 1.245 31,560 -0.01(-1.19%)
Jan 26, 2022 1.200 1.260 1.180 1.260 40,301 +0.07(+5.88%)
Jan 25, 2022 1.190 1.190 1.170 1.190 16,080 +0.02(+2.15%)
Jan 24, 2022 1.250 1.290 1.050 1.165 200,153 -0.16(-11.74%)
Jan 21, 2022 1.310 1.320 1.200 1.320 94,397 +0.00(+0.00%)
Jan 20, 2022 1.310 1.390 1.310 1.320 70,847 -0.05(-3.65%)
Jan 19, 2022 1.365 1.390 1.320 1.370 36,507 -0.03(-2.14%)
Jan 18, 2022 1.420 1.420 1.360 1.400 16,400 -0.03(-2.10%)
Jan 14, 2022 1.430 0 +0.03(+2.14%)
Jan 13, 2022 1.510 1.540 1.400 1.400 34,292 -0.16(-10.26%)
Jan 12, 2022 1.370 1.590 1.360 1.560 31,708 +0.18(+13.04%)
Jan 11, 2022 1.440 1.440 1.330 1.380 18,580 -0.06(-4.17%)
Jan 10, 2022 1.530 1.530 1.320 1.440 154,658 -0.01(-0.69%)
Jan 07, 2022 1.410 1.470 1.360 1.450 88,748 +0.01(+1.05%)
Jan 06, 2022 1.410 1.490 1.380 1.435 35,787 +0.04(+2.51%)
Jan 05, 2022 1.600 1.670 1.310 1.400 132,934 -0.28(-16.67%)
Jan 04, 2022 1.700 1.700 1.610 1.680 19,921 -0.07(-4.00%)
Jan 03, 2022 1.740 1.750 1.680 1.750 50,369 +0.00(+0.01%)
Dec 31, 2021 1.800 1.800 1.690 1.750 14,224 -0.03(-1.69%)
Dec 30, 2021 1.750 1.790 1.680 1.780 23,125 -0.02(-1.11%)
Dec 29, 2021 1.750 1.820 1.750 1.800 16,958 -0.02(-1.10%)
Dec 28, 2021 1.795 1.840 1.740 1.820 2,623 +0.07(+4.00%)
Dec 27, 2021 1.840 1.890 1.660 1.750 28,714 -0.10(-5.41%)
Dec 23, 2021 1.760 1.900 1.760 1.850 15,872 +0.02(+1.09%)
Dec 22, 2021 1.700 1.830 1.610 1.830 23,361 +0.09(+5.17%)
Dec 21, 2021 1.745 1.790 1.700 1.740 8,881 -0.06(-3.33%)
Dec 20, 2021 1.650 1.810 1.650 1.800 12,380 -0.03(-1.64%)
Dec 17, 2021 1.835 1.900 1.700 1.830 3,635 -0.01(-0.54%)
Dec 16, 2021 1.800 1.890 1.800 1.840 34,437 +0.09(+5.14%)
Dec 15, 2021 1.750 1.800 1.590 1.750 23,007 -0.05(-2.78%)
Dec 14, 2021 1.800 1.840 1.730 1.800 7,138 -0.04(-2.17%)
Dec 13, 2021 1.760 1.890 1.480 1.840 28,431 +0.02(+0.82%)
Dec 10, 2021 1.830 1.930 1.750 1.825 30,876 +0.07(+4.29%)
Dec 09, 2021 1.580 1.930 1.540 1.750 37,981 +0.17(+10.76%)
Dec 08, 2021 1.580 1.580 1.500 1.580 10,844 +0.00(+0.00%)
Dec 07, 2021 1.385 1.600 1.385 1.580 15,305 +0.15(+10.49%)
Dec 06, 2021 1.400 1.450 1.290 1.430 22,957 +0.06(+4.38%)
Dec 03, 2021 1.400 1.450 1.190 1.370 40,400 -0.03(-2.14%)
Dec 02, 2021 1.350 1.450 1.350 1.400 68,930 -0.06(-4.11%)
Dec 01, 2021 1.450 1.627 1.350 1.460 150,328 +0.02(+1.39%)
Nov 30, 2021 1.440 1.450 1.160 1.440 129,217 -0.01(-0.35%)
Nov 29, 2021 1.440 1.490 1.370 1.445 31,597 +0.03(+2.12%)
Nov 26, 2021 1.550 1.640 1.370 1.415 108,994 -0.23(-14.24%)
Nov 24, 2021 1.610 1.705 1.560 1.650 25,315 +0.02(+1.23%)
Nov 23, 2021 1.650 1.700 1.595 1.630 5,326 -0.08(-4.68%)
Nov 22, 2021 1.700 1.880 1.650 1.710 17,265 +0.01(+0.59%)
Nov 19, 2021 1.620 1.740 1.620 1.700 8,533 +0.10(+6.25%)
Nov 18, 2021 1.750 1.600 1.550 1.600 89,629 -0.11(-6.71%)
Nov 17, 2021 1.820 1.890 1.660 1.715 42,710 -0.17(-9.26%)
Nov 16, 2021 1.820 1.950 1.710 1.890 59,657 -0.04(-2.07%)
Nov 15, 2021 1.750 1.970 1.660 1.930 51,325 +0.18(+10.29%)
Nov 12, 2021 1.540 1.800 1.540 1.750 34,002 +0.20(+12.91%)
Nov 11, 2021 1.440 1.600 1.430 1.550 57,797 +0.12(+8.38%)
Nov 10, 2021 1.450 1.430 40,230 +0.00(+0.00%)
Nov 09, 2021 1.500 1.500 1.420 1.430 32,580 -0.05(-3.38%)
Nov 08, 2021 1.405 1.590 1.350 1.480 133,574 +0.03(+2.07%)
Nov 05, 2021 1.450 1.450 1.375 1.450 24,500 +0.02(+1.75%)
Nov 04, 2021 1.400 1.450 1.400 1.425 12,666 +0.03(+1.79%)
Nov 03, 2021 1.400 1.470 1.380 1.400 30,530 -0.07(-4.76%)
Nov 02, 2021 1.400 1.470 1.360 1.470 10,262 +0.03(+2.08%)
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.