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 (%)
Feb 26, 2021 0.3300 0.3300 0.3300 0.3300 500 -0.01(-4.21%)
Feb 25, 2021 0.2730 0.3500 0.2730 0.3445 2,014 +0.01(+4.39%)
Feb 24, 2021 0.3085 0.3500 0.3000 0.3300 44,920 -0.02(-5.58%)
Feb 23, 2021 0.3495 0.3500 0.3020 0.3495 7,948 +0.01(+4.11%)
Feb 22, 2021 0.3357 0.3357 0.3357 1 +0.00(+0.00%)
Feb 19, 2021 0.3200 0.3840 0.3000 0.3357 96,600 -0.03(-9.25%)
Feb 18, 2021 0.3265 0.3800 0.3210 0.3699 11,000 -0.01(-2.66%)
Feb 17, 2021 0.3010 0.3800 0.3010 0.3800 25,400 +0.00(+0.00%)
Feb 16, 2021 0.4000 0.4000 0.3010 0.3800 63,425 -0.02(-5.00%)
Feb 12, 2021 0.4000 0.4000 0.4000 0.4000 3,800 +0.00(+0.00%)
Feb 11, 2021 0.4000 0.4500 0.3765 0.4000 231,508 +0.00(+0.00%)
Feb 10, 2021 0.3500 0.5000 0.2920 0.4000 87,200 +0.05(+14.29%)
Feb 09, 2021 0.3750 0.3750 0.3500 0.3500 16,900 -0.03(-7.89%)
Feb 08, 2021 0.3500 0.3800 0.3500 0.3800 16,815 +0.00(+0.00%)
Feb 05, 2021 0.3500 0.3800 0.2840 0.3800 57,100 +0.03(+8.57%)
Feb 04, 2021 0.3900 0.3900 0.3500 0.3500 20,475 +0.00(+0.00%)
Feb 03, 2021 0.3500 0.3500 0.3500 0.3500 6,705 -0.01(-2.78%)
Feb 02, 2021 0.4000 0.4000 0.3500 0.3600 33,239 -0.04(-10.00%)
Feb 01, 2021 0.3800 0.4000 0.3723 0.4000 31,650 +0.01(+2.56%)
Jan 29, 2021 0.4000 0.4000 0.3900 0.3900 83,000 -0.05(-12.36%)
Jan 28, 2021 0.4100 0.4799 0.3900 0.4450 74,551 -0.05(-11.00%)
Jan 27, 2021 0.4750 0.7300 0.4640 0.5000 69,874 -0.27(-35.06%)
Jan 26, 2021 0.4100 0.7770 0.4100 0.7700 110,770 +0.27(+54.00%)
Jan 25, 2021 0.5000 0.5000 0.4300 0.5000 13,633 +0.02(+4.17%)
Jan 22, 2021 0.4800 0.5000 0.4425 0.4800 82,700 -0.05(-9.43%)
Jan 21, 2021 0.4800 0.5300 0.4600 0.5300 25,094 +0.05(+9.28%)
Jan 20, 2021 0.4500 0.5350 0.4425 0.4850 28,505 +0.02(+3.19%)
Jan 19, 2021 0.4950 0.5300 0.4425 0.4700 114,277 -0.03(-5.05%)
Jan 15, 2021 0.3000 0.5000 0.3000 0.4950 146,700 +0.15(+41.43%)
Jan 14, 2021 0.2800 0.3980 0.2500 0.3500 89,000 +0.01(+2.94%)
Jan 13, 2021 0.3400 0.4000 0.3400 0.3400 81,325 +0.01(+3.06%)
Jan 12, 2021 0.3500 0.3500 0.2250 0.3299 173,043 -0.07(-17.11%)
Jan 11, 2021 0.2120 0.4000 0.2120 0.3980 27,605 +0.03(+7.57%)
Jan 08, 2021 0.3100 0.4000 0.3010 0.3700 22,300 +0.02(+5.71%)
Jan 07, 2021 0.4000 0.4000 0.3500 0.3500 24,500 +0.02(+6.06%)
Jan 06, 2021 0.4000 0.4000 0.2100 0.3300 56,946 -0.07(-17.50%)
Jan 05, 2021 0.4000 0.4500 0.3500 0.4000 94,502 +0.01(+2.56%)
Jan 04, 2021 0.2010 0.4000 0.2010 0.3900 82,650 -0.03(-7.39%)
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%)
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.