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 (%)
Oct 31, 2023 0.8800 0.9500 0.8800 0.9500 7,900 +0.05(+5.56%)
Oct 30, 2023 0.9000 0.9660 0.9000 0.9000 61,000 -0.02(-2.17%)
Oct 27, 2023 0.9000 0.9578 0.9000 0.9200 14,050 +0.02(+2.22%)
Oct 26, 2023 0.8302 0.9000 0.8302 0.9000 3,430 -0.02(-2.60%)
Oct 25, 2023 0.9063 0.9250 0.8405 0.9240 7,250 +0.01(+1.53%)
Oct 24, 2023 0.9101 0.9101 0.8952 0.9101 5,859 -0.03(-3.49%)
Oct 23, 2023 0.9430 0.9430 0.8650 0.9430 1,900 -0.00(-0.08%)
Oct 20, 2023 0.8913 0.9800 0.8913 0.9438 1,599 -0.04(-3.69%)
Oct 19, 2023 0.9900 1.010 0.8263 0.9800 87,443 -0.01(-1.01%)
Oct 18, 2023 0.9000 0.9900 0.8700 0.9900 5,050 +0.14(+16.33%)
Oct 17, 2023 0.8500 1.000 0.8000 0.8510 64,712 +0.05(+6.37%)
Oct 16, 2023 0.7694 0.8500 0.7690 0.8000 42,700 +0.06(+8.11%)
Oct 13, 2023 0.6405 0.8000 0.6405 0.7400 54,999 +0.05(+6.94%)
Oct 11, 2023 0.6920 0 -0.00(-0.43%)
Oct 10, 2023 0.6900 0.6950 0.6888 0.6950 14,994 +0.01(+0.96%)
Oct 09, 2023 0.6300 0.6884 0.6300 0.6884 13,992 +0.04(+6.76%)
Oct 06, 2023 0.6197 0.6585 0.5760 0.6448 15,150 +0.03(+5.70%)
Oct 05, 2023 0.6000 0.6590 0.5952 0.6100 36,250 +0.01(+0.89%)
Oct 04, 2023 0.5955 0.6195 0.5450 0.6046 115,238 -0.01(-1.71%)
Oct 03, 2023 0.6630 0.6630 0.5664 0.6151 101,983 -0.08(-11.50%)
Sep 29, 2023 0.6950 0 -0.00(-0.22%)
Sep 28, 2023 0.6600 0.6985 0.6500 0.6965 18,941 -0.00(-0.23%)
Sep 27, 2023 0.6990 0.6995 0.6264 0.6981 76,109 +0.00(+0.23%)
Sep 26, 2023 0.6920 0.7500 0.6820 0.6965 6,563 -0.04(-4.99%)
Sep 25, 2023 0.7505 0.7895 0.7000 0.7331 37,680 -0.08(-9.44%)
Sep 22, 2023 0.8148 0.8148 0.7505 0.8095 14,950 -0.01(-0.65%)
Sep 21, 2023 0.8097 0.8397 0.8000 0.8148 38,750 +0.00(+0.59%)
Sep 20, 2023 0.7510 0.8100 0.7092 0.8100 42,114 +0.02(+2.86%)
Sep 19, 2023 0.7997 0.7997 0.7510 0.7875 10,610 +0.00(+0.00%)
Sep 18, 2023 0.7700 0.7875 0.7700 0.7875 2,500 -0.01(-1.56%)
Sep 15, 2023 0.8000 0.8000 0.7510 0.8000 6,712 -0.01(-1.23%)
Sep 14, 2023 0.7505 0.8100 0.7505 0.8100 7,600 +0.01(+1.25%)
Sep 11, 2023 0.8000 0 -0.01(-1.11%)
Sep 08, 2023 0.7594 0.8090 0.6910 0.8090 14,160 -0.03(-3.10%)
Sep 07, 2023 0.8000 0.8349 0.7500 0.8349 3,300 +0.00(+0.04%)
Sep 06, 2023 0.7450 0.8346 0.6751 0.8346 4,392 +0.03(+4.32%)
Sep 05, 2023 0.8350 0.8350 0.6100 0.8000 24,756 -0.05(-5.63%)
Sep 01, 2023 0.8395 0.8477 0.8395 0.8477 1,000 +0.00(+0.00%)
Aug 31, 2023 0.8231 0.8477 0.8231 0.8477 700 +0.01(+0.98%)
Aug 30, 2023 0.8217 0.8395 0.8149 0.8395 1,498 -0.01(-1.12%)
Aug 29, 2023 0.8202 0.8499 0.8202 0.8490 1,390 +0.01(+0.93%)
Aug 28, 2023 0.8412 0.8412 0.8412 0.8412 101 -0.04(-4.38%)
Aug 23, 2023 0.8797 20 -0.00(-0.54%)
Aug 22, 2023 0.8845 0.8845 0.8320 0.8845 2,300 +0.02(+1.91%)
Aug 21, 2023 0.8500 0.8792 0.7943 0.8679 6,200 +0.02(+2.11%)
Aug 18, 2023 0.8175 0.8590 0.8175 0.8500 32,762 +0.00(+0.02%)
Aug 17, 2023 0.8500 0.8697 0.8000 0.8498 29,650 +0.03(+3.57%)
Aug 16, 2023 0.8890 0.9176 0.8205 0.8205 10,000 -0.05(-5.90%)
Aug 15, 2023 0.8725 0.9653 0.8210 0.8719 141,585 -0.08(-8.22%)
Aug 14, 2023 0.9500 1.000 0.9500 0.9500 6,136 -0.05(-5.00%)
Aug 11, 2023 0.9605 1.000 0.9405 1.000 21,469 -0.03(-2.91%)
Aug 10, 2023 0.9800 1.050 0.9430 1.030 21,600 +0.05(+5.10%)
Aug 09, 2023 1.000 1.035 0.9507 0.9800 29,131 -0.07(-6.67%)
Aug 08, 2023 1.040 1.050 0.9700 1.050 33,850 -0.01(-0.94%)
Aug 07, 2023 1.000 1.060 1.000 1.060 23,550 +0.00(+0.00%)
Aug 04, 2023 1.080 1.080 1.000 1.060 5,786 -0.02(-1.85%)
Aug 03, 2023 0.9850 1.080 0.9839 1.080 45,754 +0.11(+10.83%)
Aug 02, 2023 1.095 1.140 0.8000 0.9745 128,450 -0.17(-14.52%)
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.