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

Konatel Inc (OP: KTEL )

0.6449 -0.0251 (-3.75%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 24, 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 (%)
Dec 31, 2020 0.4211 0.4211 0.4211 48,700 +0.08(+23.85%)
Dec 30, 2020 0.1600 0.3400 0.1600 0.3400 48,700 +0.04(+13.33%)
Dec 29, 2020 0.1660 0.3000 0.1660 0.3000 11,025 +0.05(+20.00%)
Dec 24, 2020 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Dec 23, 2020 0.1500 0.3000 0.1210 0.3000 214,991 +0.12(+64.84%)
Dec 22, 2020 0.1319 0.1840 0.0900 0.1820 240,549 +0.07(+65.45%)
Dec 21, 2020 0.0888 0.1100 0.0850 0.1100 32,051 +0.03(+37.50%)
Dec 18, 2020 0.0800 0.0800 0.0800 0.0800 800 -0.01(-10.91%)
Dec 17, 2020 0.0898 0.0898 0.0898 0.0898 100 +0.00(+1.01%)
Dec 16, 2020 0.0889 0.0889 0.0889 0.0889 7,130 +0.03(+47.92%)
Dec 15, 2020 0.0601 0.0601 0.0601 0.0601 600 +0.00(+0.17%)
Dec 11, 2020 0.0600 0.0600 0.0600 0 +0.00(+1.52%)
Dec 10, 2020 0.0591 0.0591 0.0591 30 +0.00(+0.00%)
Dec 09, 2020 0.0591 0.0591 0.0591 0.0591 8,000 +0.00(+0.00%)
Dec 08, 2020 0.0591 0.0591 0.0591 0.0591 500 -0.00(-2.80%)
Dec 07, 2020 0.0625 0.0625 0.0590 0.0608 2,100 -0.00(-2.72%)
Dec 02, 2020 0.0625 0.0625 0.0625 0 -0.03(-30.56%)
Dec 01, 2020 0.0650 0.0900 0.0570 0.0900 20,577 +0.03(+47.54%)
Nov 30, 2020 0.1030 0.1030 0.0610 0.0610 1,410 -0.00(-6.15%)
Nov 25, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 24, 2020 0.0785 0.0785 0.0650 0.0650 10,300 +0.00(+0.00%)
Nov 19, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 18, 2020 0.0650 0.0650 0.0650 0.0650 11,600 +0.01(+8.33%)
Nov 17, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 16, 2020 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-10.45%)
Nov 13, 2020 0.0800 0.0800 0.0670 0.0670 35,900 +0.01(+17.54%)
Nov 12, 2020 0.0610 0.0625 0.0570 0.0570 16,800 -0.00(-6.56%)
Nov 11, 2020 0.0611 0.0611 0.0610 0.0610 18,000 -0.01(-14.08%)
Nov 09, 2020 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Nov 06, 2020 0.0995 0.1030 0.0710 0.0710 48,200 -0.05(-42.28%)
Nov 05, 2020 0.1487 0.1487 0.1230 0.1230 2,000 +0.06(+87.50%)
Nov 04, 2020 0.0656 0.0656 0.0656 0.0656 1,000 -0.02(-27.11%)
Nov 03, 2020 0.0900 0.0900 0.0900 0.0900 2,000 -0.00(-1.10%)
Oct 30, 2020 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Oct 29, 2020 0.0910 0.0910 0.0910 0.0910 600 +0.00(+0.00%)
Oct 27, 2020 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Oct 26, 2020 0.1289 0.1489 0.0910 0.0910 30,351 -0.02(-17.65%)
Oct 23, 2020 0.0911 0.1105 0.0910 0.1105 34,900 +0.02(+19.20%)
Oct 22, 2020 0.0910 0.1399 0.0910 0.0927 57,900 -0.06(-38.20%)
Oct 21, 2020 0.1357 0.1500 0.0942 0.1500 30,000 +0.10(+182.49%)
Oct 15, 2020 0.0531 0.0531 0.0531 0 +0.00(+0.00%)
Oct 13, 2020 0.0531 0.0531 0.0531 0 -0.08(-60.93%)
Oct 12, 2020 0.1276 0.1359 0.1276 0.1359 4,244 +0.08(+155.93%)
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.