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 (%)
Aug 31, 2022 1.570 1.720 1.450 1.720 114,712 +0.04(+2.38%)
Aug 30, 2022 1.620 1.680 1.620 1.680 1,050 +0.06(+3.70%)
Aug 29, 2022 1.630 1.630 1.495 1.620 9,208 -0.01(-0.61%)
Aug 26, 2022 1.750 1.750 1.630 1.630 14,200 -0.07(-4.12%)
Aug 25, 2022 1.560 1.750 1.560 1.700 32,950 +0.06(+3.66%)
Aug 24, 2022 1.650 1.690 1.585 1.640 65,093 -0.05(-2.96%)
Aug 23, 2022 1.710 1.710 1.585 1.690 27,140 +0.00(+0.00%)
Aug 22, 2022 1.615 1.690 1.510 1.690 44,447 +0.09(+5.62%)
Aug 19, 2022 1.630 1.640 1.580 1.600 5,290 -0.03(-1.84%)
Aug 18, 2022 1.570 1.650 1.530 1.630 12,800 -0.02(-1.21%)
Aug 17, 2022 1.560 1.660 1.560 1.650 5,524 +0.11(+7.49%)
Aug 16, 2022 1.740 1.740 1.460 1.535 66,924 -0.21(-11.78%)
Aug 15, 2022 1.740 1.740 1.680 1.740 22,025 +0.00(+0.00%)
Aug 12, 2022 1.700 1.740 1.680 1.740 18,036 +0.02(+1.16%)
Aug 11, 2022 1.700 1.730 1.550 1.720 33,306 +0.02(+1.18%)
Aug 10, 2022 1.590 1.700 1.550 1.700 51,763 +0.11(+6.92%)
Aug 09, 2022 1.520 1.590 1.510 1.590 20,776 +0.01(+0.51%)
Aug 08, 2022 1.560 1.590 1.510 1.582 29,987 +0.00(+0.13%)
Aug 05, 2022 1.560 1.580 1.540 1.580 4,334 +0.00(+0.00%)
Aug 04, 2022 1.560 1.580 1.470 1.580 3,927 +0.00(+0.00%)
Aug 03, 2022 1.560 1.580 1.500 1.580 18,051 +0.02(+1.28%)
Aug 02, 2022 1.580 1.580 1.320 1.560 47,541 +0.02(+1.30%)
Aug 01, 2022 1.550 1.580 1.540 1.540 2,577 -0.04(-2.53%)
Jul 29, 2022 1.500 1.580 1.500 1.580 28,350 +0.00(+0.00%)
Jul 28, 2022 1.500 1.580 1.480 1.580 13,371 +0.08(+5.33%)
Jul 27, 2022 1.500 1.500 1.463 1.500 1,505 +0.00(+0.00%)
Jul 26, 2022 1.505 1.550 1.460 1.500 6,238 -0.05(-3.23%)
Jul 25, 2022 1.520 1.580 1.460 1.550 7,547 +0.00(+0.00%)
Jul 22, 2022 1.500 1.550 1.500 1.550 5,300 +0.03(+1.97%)
Jul 21, 2022 1.490 1.540 1.410 1.520 15,147 +0.03(+2.01%)
Jul 20, 2022 1.470 1.490 1.470 1.490 22,590 -0.01(-0.67%)
Jul 19, 2022 1.545 1.550 1.450 1.500 77,021 +0.01(+0.67%)
Jul 18, 2022 1.575 1.590 1.304 1.490 45,365 -0.08(-5.10%)
Jul 15, 2022 1.475 1.570 1.400 1.570 69,135 +0.14(+9.79%)
Jul 14, 2022 1.450 1.480 1.410 1.430 4,770 +0.01(+0.70%)
Jul 13, 2022 1.440 1.490 1.320 1.420 39,185 -0.06(-4.05%)
Jul 12, 2022 1.540 1.560 1.260 1.480 38,648 -0.06(-3.90%)
Jul 11, 2022 1.550 1.590 1.540 1.540 7,127 -0.04(-2.53%)
Jul 08, 2022 1.610 1.620 1.550 1.580 26,416 -0.01(-0.94%)
Jul 07, 2022 1.580 1.610 1.570 1.595 7,106 +0.00(+0.31%)
Jul 06, 2022 1.610 1.640 1.554 1.590 17,582 +0.03(+1.92%)
Jul 05, 2022 1.605 1.620 1.500 1.560 52,671 +0.02(+1.30%)
Jul 01, 2022 1.475 1.560 1.475 1.540 33,902 +0.10(+6.94%)
Jun 30, 2022 1.430 1.450 1.390 1.440 21,700 +0.01(+0.70%)
Jun 29, 2022 1.420 1.450 1.390 1.430 5,824 +0.03(+2.14%)
Jun 28, 2022 1.500 1.500 1.260 1.400 24,864 -0.07(-4.44%)
Jun 27, 2022 1.380 1.500 1.380 1.465 96,903 +0.09(+6.16%)
Jun 24, 2022 1.135 1.450 1.100 1.380 84,540 +0.19(+15.97%)
Jun 23, 2022 1.130 1.190 1.050 1.190 18,600 +0.06(+5.31%)
Jun 22, 2022 1.130 1.130 1.130 1.130 450 +0.00(+0.00%)
Jun 21, 2022 1.100 1.140 1.080 1.130 66,853 +0.07(+6.60%)
Jun 17, 2022 0.9963 1.140 0.9851 1.060 51,936 +0.07(+6.53%)
Jun 16, 2022 0.9500 0.9950 0.9154 0.9950 26,600 +0.01(+0.51%)
Jun 15, 2022 0.9500 0.9900 0.9000 0.9900 68,534 -0.03(-2.94%)
Jun 14, 2022 0.9700 1.050 0.9500 1.020 32,704 -0.02(-1.92%)
Jun 13, 2022 0.9800 1.050 0.9400 1.040 20,760 +0.06(+6.12%)
Jun 10, 2022 1.000 1.040 0.9800 0.9800 7,900 -0.02(-2.00%)
Jun 09, 2022 1.030 1.090 0.9400 1.000 36,898 -0.09(-8.26%)
Jun 08, 2022 1.100 1.100 1.030 1.090 18,200 -0.01(-0.91%)
Jun 07, 2022 1.080 1.150 1.065 1.100 15,013 -0.04(-3.51%)
Jun 06, 2022 1.150 1.150 1.035 1.140 10,550 -0.01(-0.87%)
Jun 03, 2022 1.180 1.180 1.080 1.150 13,445 -0.02(-1.70%)
Jun 02, 2022 1.180 1.200 0.9861 1.170 26,000 -0.00(-0.01%)
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.