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, 2023 0.8231 0.8477 0.8231 0.8477 700 +0.01(+0.98%)
Aug 30, 2023 0.8217 0.8395 0.8149 0.8395 1,498 -0.01(-1.12%)
Aug 29, 2023 0.8202 0.8499 0.8202 0.8490 1,390 +0.01(+0.93%)
Aug 28, 2023 0.8412 0.8412 0.8412 0.8412 101 -0.04(-4.38%)
Aug 23, 2023 0.8797 20 -0.00(-0.54%)
Aug 22, 2023 0.8845 0.8845 0.8320 0.8845 2,300 +0.02(+1.91%)
Aug 21, 2023 0.8500 0.8792 0.7943 0.8679 6,200 +0.02(+2.11%)
Aug 18, 2023 0.8175 0.8590 0.8175 0.8500 32,762 +0.00(+0.02%)
Aug 17, 2023 0.8500 0.8697 0.8000 0.8498 29,650 +0.03(+3.57%)
Aug 16, 2023 0.8890 0.9176 0.8205 0.8205 10,000 -0.05(-5.90%)
Aug 15, 2023 0.8725 0.9653 0.8210 0.8719 141,585 -0.08(-8.22%)
Aug 14, 2023 0.9500 1.000 0.9500 0.9500 6,136 -0.05(-5.00%)
Aug 11, 2023 0.9605 1.000 0.9405 1.000 21,469 -0.03(-2.91%)
Aug 10, 2023 0.9800 1.050 0.9430 1.030 21,600 +0.05(+5.10%)
Aug 09, 2023 1.000 1.035 0.9507 0.9800 29,131 -0.07(-6.67%)
Aug 08, 2023 1.040 1.050 0.9700 1.050 33,850 -0.01(-0.94%)
Aug 07, 2023 1.000 1.060 1.000 1.060 23,550 +0.00(+0.00%)
Aug 04, 2023 1.080 1.080 1.000 1.060 5,786 -0.02(-1.85%)
Aug 03, 2023 0.9850 1.080 0.9839 1.080 45,754 +0.11(+10.83%)
Aug 02, 2023 1.095 1.140 0.8000 0.9745 128,450 -0.17(-14.52%)
Aug 01, 2023 1.180 1.180 1.110 1.140 14,827 -0.03(-2.56%)
Jul 31, 2023 1.100 1.180 1.100 1.170 38,518 +0.05(+4.13%)
Jul 28, 2023 1.050 1.130 1.050 1.124 76,731 +0.07(+6.50%)
Jul 27, 2023 1.070 1.070 1.020 1.055 79,974 +0.02(+2.43%)
Jul 26, 2023 1.030 1.048 1.010 1.030 15,850 +0.00(+0.00%)
Jul 25, 2023 1.058 1.080 1.020 1.030 13,030 +0.00(+0.00%)
Jul 24, 2023 0.9150 1.040 0.9150 1.030 61,180 +0.01(+0.98%)
Jul 21, 2023 0.9001 1.040 0.9001 1.020 26,599 +0.05(+5.15%)
Jul 20, 2023 0.8509 1.080 0.8509 0.9700 38,110 +0.02(+2.11%)
Jul 19, 2023 0.8501 0.9500 0.8260 0.9500 75,129 +0.06(+6.74%)
Jul 18, 2023 0.8900 0.8900 0.8900 0.8900 3,000 -0.00(-0.45%)
Jul 17, 2023 0.8750 0.9000 0.8750 0.8940 10,300 +0.03(+3.35%)
Jul 14, 2023 0.8111 0.8750 0.8111 0.8650 22,500 -0.01(-1.14%)
Jul 13, 2023 0.8600 0.8788 0.8400 0.8750 15,021 +0.02(+1.74%)
Jul 12, 2023 0.8785 0.8900 0.8600 0.8600 31,206 -0.02(-1.93%)
Jul 11, 2023 0.8870 0.8889 0.8500 0.8769 23,077 -0.00(-0.35%)
Jul 10, 2023 0.8350 0.8970 0.8347 0.8800 60,839 +0.06(+6.67%)
Jul 07, 2023 0.8250 0.8250 0.8188 0.8250 3,424 -0.01(-1.26%)
Jul 06, 2023 0.8000 0.8360 0.8000 0.8355 3,182 +0.01(+0.66%)
Jul 05, 2023 0.8153 0.8300 0.8094 0.8300 964 -0.01(-0.66%)
Jul 03, 2023 0.8100 0.8355 0.8100 0.8355 7,172 +0.01(+0.66%)
Jun 30, 2023 0.8010 0.8360 0.8010 0.8300 18,275 -0.01(-0.72%)
Jun 29, 2023 0.8273 0.8360 0.8273 0.8360 1,445 +0.00(+0.00%)
Jun 28, 2023 0.8200 0.8360 0.8200 0.8360 10,505 +0.00(+0.00%)
Jun 27, 2023 0.8200 0.8360 0.8200 0.8360 5,336 +0.01(+0.72%)
Jun 26, 2023 0.8100 0.8300 0.8100 0.8300 26,669 +0.02(+2.47%)
Jun 23, 2023 0.8100 0.8100 0.8000 0.8100 9,155 -0.03(-3.11%)
Jun 21, 2023 0.8360 0 +0.00(+0.00%)
Jun 20, 2023 0.8340 0.8360 0.7950 0.8360 40,800 +0.02(+1.95%)
Jun 15, 2023 0.8200 0 +0.01(+1.23%)
Jun 14, 2023 0.7501 0.8340 0.7501 0.8100 21,416 -0.02(-2.01%)
Jun 13, 2023 0.8030 0.8266 0.7909 0.8266 24,869 +0.05(+5.97%)
Jun 12, 2023 0.7700 0.7800 0.7284 0.7800 5,754 +0.01(+1.30%)
Jun 09, 2023 0.7497 0.7816 0.7497 0.7700 4,187 -0.03(-3.75%)
Jun 08, 2023 0.7900 0.8000 0.7150 0.8000 8,559 +0.01(+1.27%)
Jun 07, 2023 0.7050 0.8000 0.7050 0.7900 8,817 +0.00(+0.00%)
Jun 06, 2023 0.8000 0.8200 0.7276 0.7900 31,400 +0.00(+0.00%)
Jun 05, 2023 0.6970 0.7900 0.6970 0.7900 7,500 +0.02(+3.08%)
Jun 02, 2023 0.7795 0.7795 0.7300 0.7664 7,830 -0.01(-1.68%)
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.