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 (%)
Jul 31, 2020 0.1790 0.1800 0.1790 0.1800 3,800 +0.00(+0.56%)
Jul 30, 2020 0.1790 0.1790 0.1790 0.1790 500 +0.04(+27.86%)
Jul 29, 2020 0.1400 0.1400 0.1400 0.1400 200 -0.01(-7.65%)
Jul 28, 2020 0.1516 0.1516 0.1516 0.1516 1,000 +0.03(+23.15%)
Jul 27, 2020 0.1500 0.1500 0.1231 0.1231 2,783 -0.03(-18.80%)
Jul 23, 2020 0.1516 0.1516 0.1516 0 -0.03(-15.31%)
Jul 22, 2020 0.1800 0.1800 0.1790 0.1790 8,178 -0.00(-0.56%)
Jul 21, 2020 0.1300 0.1800 0.1300 0.1800 2,150 +0.05(+38.46%)
Jul 17, 2020 0.1300 0.1300 0.1300 0 -0.00(-0.76%)
Jul 16, 2020 0.1310 0.1310 0.1310 0.1310 525 +0.00(+0.00%)
Jul 15, 2020 0.1310 0.1310 0.1310 0.1310 4,030 -0.05(-27.22%)
Jul 14, 2020 0.1800 0.1800 0.1800 0.1800 100 +0.05(+37.40%)
Jul 13, 2020 0.1800 0.1800 0.1310 0.1310 3,270 -0.05(-27.22%)
Jul 10, 2020 0.1700 0.1800 0.1700 0.1800 1,500 +0.02(+12.50%)
Jul 08, 2020 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Jul 07, 2020 0.1900 0.1900 0.1900 0.1900 525 +0.00(+0.00%)
Jul 06, 2020 0.1850 0.1900 0.1460 0.1900 8,765 +0.01(+2.70%)
Jul 02, 2020 0.1331 0.1850 0.1331 0.1850 7,800 -0.01(-2.63%)
Jul 01, 2020 0.1330 0.1900 0.1330 0.1900 5,849 +0.00(+0.00%)
Jun 30, 2020 0.2200 0.2200 0.1900 0.1900 7,450 +0.00(+0.00%)
Jun 29, 2020 0.1330 0.1900 0.1320 0.1900 10,650 +0.03(+17.65%)
Jun 26, 2020 0.2000 0.2000 0.1615 0.1615 4,100 -0.04(-19.25%)
Jun 25, 2020 0.2000 0.2000 0.2000 0.2000 126 +0.03(+20.12%)
Jun 24, 2020 0.2000 0.2000 0.1665 0.1665 11,700 -0.03(-16.75%)
Jun 23, 2020 0.2000 0.2000 0.2000 0.2000 5,410 +0.00(+0.00%)
Jun 22, 2020 0.2000 0.2000 0.2000 0.2000 3,001 +0.01(+5.26%)
Jun 19, 2020 0.1900 0.1900 0.1615 0.1900 6,500 -0.01(-5.00%)
Jun 18, 2020 0.1800 0.2000 0.1408 0.2000 10,925 +0.00(+0.00%)
Jun 17, 2020 0.2200 0.2200 0.2000 0.2000 22,925 +0.00(+0.00%)
Jun 16, 2020 0.2000 0.2000 0.1755 0.2000 3,250 +0.05(+33.33%)
Jun 15, 2020 0.1600 0.1600 0.1500 0.1500 2,753 -0.02(-14.29%)
Jun 12, 2020 0.1750 0.1750 0.1750 0.1750 500 -0.03(-12.50%)
Jun 11, 2020 0.2000 0.2200 0.1500 0.2000 5,200 +0.00(+0.00%)
Jun 10, 2020 0.2000 0.2000 0.2000 0.2000 4,650 +0.00(+0.00%)
Jun 09, 2020 0.2000 0.2000 0.1280 0.2000 3,300 +0.00(+0.00%)
Jun 08, 2020 0.2000 0.2000 0.2000 0.2000 4,251 +0.00(+0.00%)
Jun 05, 2020 0.1635 0.2000 0.1635 0.2000 9,600 +0.07(+58.73%)
Jun 04, 2020 0.1700 0.2000 0.1230 0.1260 24,400 -0.07(-37.00%)
Jun 03, 2020 0.2750 0.2750 0.2000 0.2000 3,700 -0.02(-9.09%)
Jun 02, 2020 0.2000 0.2200 0.2000 0.2200 2,210 +0.02(+10.00%)
Jun 01, 2020 0.2750 0.2750 0.2000 0.2000 1,400 +0.00(+0.00%)
May 29, 2020 0.2000 0.2100 0.2000 0.2000 9,700 -0.04(-18.37%)
May 28, 2020 0.2450 0.2450 0.2450 0.2450 100 -0.04(-15.52%)
May 27, 2020 0.2900 0.2900 0.2900 0.2900 300 +0.04(+16.00%)
May 26, 2020 0.2900 0.2900 0.2450 0.2500 20,350 +0.01(+2.04%)
May 22, 2020 0.2450 0.2450 0.2450 0.2450 100 +0.04(+22.50%)
May 21, 2020 0.2050 0.2900 0.2000 0.2000 6,752 +0.00(+0.00%)
May 19, 2020 0.2000 0.2000 0.2000 0 -0.01(-5.66%)
May 18, 2020 0.2400 0.2900 0.1300 0.2120 2,300 -0.04(-15.20%)
May 15, 2020 0.2500 0.2500 0.1610 0.2500 12,500 +0.00(+0.00%)
May 14, 2020 0.2500 0.2500 0.2500 0.2500 200 +0.01(+4.17%)
May 13, 2020 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.84%)
May 12, 2020 0.2400 0.2400 0.2380 0.2380 2,200 -0.00(-0.83%)
May 11, 2020 0.2400 0.2400 0.2400 0.2400 100 +0.04(+20.00%)
May 08, 2020 0.2280 0.2500 0.1510 0.2000 9,200 -0.03(-12.28%)
May 07, 2020 0.2270 0.2280 0.1890 0.2280 1,973 +0.11(+94.87%)
May 06, 2020 0.2500 0.2500 0.1170 0.1170 2,200 -0.15(-56.18%)
May 04, 2020 0.2670 0.2670 0.2670 0 +0.06(+28.99%)
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.