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 (%)
Feb 28, 2023 0.6525 0.6900 0.6200 0.6900 29,945 -0.01(-1.43%)
Feb 27, 2023 0.7410 0.7500 0.6210 0.7000 48,350 -0.05(-6.05%)
Feb 24, 2023 0.7451 0.7451 0.7451 0.7451 101 +0.04(+5.94%)
Feb 23, 2023 0.7250 0.7600 0.6605 0.7033 29,701 +0.03(+4.89%)
Feb 22, 2023 0.8080 0.8080 0.6705 0.6705 16,804 -0.15(-18.23%)
Feb 21, 2023 0.8200 0.8200 0.8000 0.8200 13,669 +0.00(+0.00%)
Feb 17, 2023 0.8000 0.8490 0.7765 0.8200 32,456 +0.03(+4.05%)
Feb 16, 2023 0.8000 0.8995 0.7800 0.7881 135,973 +0.01(+1.04%)
Feb 15, 2023 0.6995 0.7800 0.6567 0.7800 58,000 +0.03(+4.14%)
Feb 14, 2023 0.7300 0.7490 0.6210 0.7490 84,595 +0.01(+1.22%)
Feb 13, 2023 0.6400 0.7495 0.6400 0.7400 58,052 +0.04(+5.79%)
Feb 10, 2023 0.6999 0.7000 0.5780 0.6995 72,050 -0.02(-2.74%)
Feb 09, 2023 0.7400 0.7400 0.6720 0.7192 11,360 -0.02(-2.61%)
Feb 08, 2023 0.7673 0.7750 0.6735 0.7385 29,023 -0.05(-5.92%)
Feb 07, 2023 0.7800 0.8000 0.7650 0.7850 37,550 +0.00(+0.32%)
Feb 06, 2023 0.7650 0.8095 0.7650 0.7825 16,945 -0.00(-0.61%)
Feb 03, 2023 0.7506 0.8100 0.7506 0.7873 1,860 -0.01(-1.59%)
Feb 02, 2023 0.8195 0.8195 0.7820 0.8000 16,170 -0.02(-2.44%)
Feb 01, 2023 0.8450 0.8450 0.7700 0.8200 64,321 -0.03(-2.96%)
Jan 31, 2023 0.7900 0.8450 0.7900 0.8450 6,725 +0.04(+5.62%)
Jan 30, 2023 0.8395 0.8395 0.7800 0.8000 10,235 -0.04(-4.71%)
Jan 27, 2023 0.8100 0.8450 0.8100 0.8395 12,958 -0.01(-1.12%)
Jan 26, 2023 0.8100 0.8490 0.8100 0.8490 7,700 +0.02(+2.29%)
Jan 25, 2023 0.8490 0.8490 0.8300 0.8300 9,550 +0.01(+1.22%)
Jan 24, 2023 0.8400 0.8490 0.8000 0.8200 13,260 -0.02(-2.30%)
Jan 23, 2023 0.8525 0.8800 0.8000 0.8393 16,746 -0.01(-1.26%)
Jan 20, 2023 0.8900 0.9000 0.7500 0.8500 280,511 -0.08(-8.60%)
Jan 19, 2023 0.9000 1.010 0.8818 0.9300 47,385 -0.02(-2.11%)
Jan 18, 2023 1.000 1.000 0.8400 0.9500 142,697 -0.05(-5.00%)
Jan 17, 2023 1.000 1.050 0.9700 1.000 23,394 -0.06(-5.66%)
Jan 13, 2023 1.050 1.060 1.038 1.060 13,050 +0.01(+0.95%)
Jan 12, 2023 1.070 1.085 1.000 1.050 45,758 -0.03(-3.23%)
Jan 11, 2023 1.050 1.090 1.050 1.085 8,750 +0.00(+0.46%)
Jan 10, 2023 1.060 1.090 1.040 1.080 11,103 -0.01(-0.92%)
Jan 09, 2023 1.020 1.090 0.8518 1.090 48,615 +0.06(+5.83%)
Jan 06, 2023 1.010 1.100 0.9000 1.030 129,735 -0.06(-5.50%)
Jan 05, 2023 1.100 1.140 1.050 1.090 20,271 -0.05(-4.39%)
Jan 04, 2023 1.110 1.140 1.090 1.140 25,750 +0.03(+3.17%)
Jan 03, 2023 1.100 1.180 1.100 1.105 16,788 +0.00(+0.45%)
Dec 30, 2022 1.110 1.200 1.050 1.100 156,172 -0.05(-4.35%)
Dec 29, 2022 1.150 1.150 1.150 1.150 2,470 +0.00(+0.00%)
Dec 28, 2022 1.150 1.150 1.150 1.150 263 +0.00(+0.00%)
Dec 23, 2022 1.150 75 -0.03(-2.54%)
Dec 22, 2022 1.040 1.180 1.030 1.180 48,400 +0.08(+7.27%)
Dec 21, 2022 1.130 1.180 1.050 1.100 22,266 -0.05(-4.35%)
Dec 20, 2022 1.150 1.170 1.120 1.150 10,064 -0.02(-1.71%)
Dec 19, 2022 1.200 1.200 1.117 1.170 8,304 -0.03(-2.50%)
Dec 16, 2022 1.150 1.200 1.135 1.200 11,684 +0.03(+2.56%)
Dec 15, 2022 1.185 1.190 1.100 1.170 9,182 -0.02(-1.68%)
Dec 13, 2022 1.190 20 +0.01(+0.85%)
Dec 12, 2022 1.190 1.200 1.100 1.180 7,425 -0.02(-1.67%)
Dec 09, 2022 1.200 1.200 1.200 1.200 370 +0.02(+1.69%)
Dec 08, 2022 1.180 1.180 1.180 1.180 120 +0.01(+0.85%)
Dec 06, 2022 1.170 50 -0.02(-1.68%)
Dec 05, 2022 1.190 1.200 1.180 1.190 16,833 +0.02(+1.49%)
Dec 02, 2022 1.111 1.190 1.060 1.173 19,500 -0.06(-4.67%)
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.