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 28, 2022 1.000 1.000 0.9500 1.000 19,639 +0.00(+0.00%)
Feb 25, 2022 0.9100 1.000 0.9100 1.000 23,952 +0.00(+0.00%)
Feb 24, 2022 0.9500 1.000 0.9100 1.000 21,350 -0.02(-1.96%)
Feb 23, 2022 1.050 1.050 1.010 1.020 2,076 +0.00(+0.00%)
Feb 22, 2022 0.9400 1.020 0.9019 1.020 21,335 +0.07(+7.37%)
Feb 18, 2022 0.9500 0 -0.10(-9.52%)
Feb 17, 2022 1.100 1.160 1.050 1.050 24,040 -0.04(-3.68%)
Feb 16, 2022 1.000 1.133 0.9300 1.090 20,190 -0.06(-5.22%)
Feb 15, 2022 1.048 1.170 0.9280 1.150 52,950 +0.11(+10.58%)
Feb 14, 2022 1.060 1.060 0.9850 1.040 55,059 +0.01(+0.48%)
Feb 11, 2022 1.070 1.070 1.030 1.035 13,900 -0.06(-5.05%)
Feb 10, 2022 1.060 1.090 1.030 1.090 11,680 +0.00(+0.00%)
Feb 09, 2022 1.050 1.120 1.040 1.090 25,680 -0.03(-2.68%)
Feb 08, 2022 1.130 1.160 1.075 1.120 22,460 -0.04(-3.45%)
Feb 07, 2022 1.110 1.160 1.110 1.160 11,190 -0.02(-1.69%)
Feb 04, 2022 1.180 1.180 1.100 1.180 1,500 -0.00(-0.01%)
Feb 03, 2022 1.110 1.180 9,755 -0.02(-1.67%)
Feb 02, 2022 1.170 1.200 1.170 1.200 2,600 +0.00(+0.00%)
Feb 01, 2022 1.200 1.250 1.170 1.200 34,724 -0.03(-2.44%)
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%)
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.