Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Konatel Inc (OP: KTEL )

0.6300 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, May 9, 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 (%)
Apr 28, 2023 0.7100 0 +0.00(+0.00%)
Apr 27, 2023 0.6800 0.7100 0.6800 0.7100 3,200 +0.00(+0.00%)
Apr 26, 2023 0.7100 0.7100 0.6700 0.7100 5,944 +0.01(+1.43%)
Apr 25, 2023 0.6900 0.7300 0.6510 0.7000 19,850 -0.03(-3.46%)
Apr 24, 2023 0.7500 0.7500 0.6805 0.7251 2,937 +0.00(+0.37%)
Apr 21, 2023 0.7500 0.7500 0.7173 0.7224 10,200 -0.03(-3.68%)
Apr 20, 2023 0.6801 0.7500 0.6801 0.7500 5,412 +0.00(+0.00%)
Apr 19, 2023 0.7200 0.7500 0.6800 0.7500 61,900 +0.03(+4.17%)
Apr 18, 2023 0.7200 0.7850 0.6500 0.7200 128,546 +0.00(+0.00%)
Apr 17, 2023 0.6890 0.7400 0.6600 0.7200 99,751 +0.05(+7.46%)
Apr 14, 2023 0.6800 0.6800 0.6500 0.6700 18,400 -0.03(-4.29%)
Apr 13, 2023 0.6540 0.7000 0.6300 0.7000 7,750 +0.05(+7.69%)
Apr 12, 2023 0.6600 0.6600 0.6200 0.6500 16,150 +0.03(+4.00%)
Apr 11, 2023 0.6500 0.6890 0.6250 0.6250 60,488 -0.03(-3.85%)
Apr 10, 2023 0.6725 0.7150 0.6475 0.6500 32,543 -0.04(-5.45%)
Apr 06, 2023 0.6510 0.7440 0.6400 0.6875 36,600 +0.01(+1.10%)
Apr 05, 2023 0.7440 0.7440 0.6520 0.6800 28,000 -0.01(-1.45%)
Apr 04, 2023 0.6900 0.7450 0.6700 0.6900 36,600 -0.03(-4.17%)
Mar 31, 2023 0.7200 0 -0.03(-3.36%)
Mar 30, 2023 0.7450 0.7450 0.7000 0.7450 4,600 -0.02(-1.97%)
Mar 29, 2023 0.7700 0.7700 0.7350 0.7600 24,919 -0.01(-0.65%)
Mar 28, 2023 0.8500 0.8500 0.7355 0.7650 96,738 -0.07(-8.82%)
Mar 27, 2023 0.6400 0.8395 0.6255 0.8390 102,294 +0.19(+29.46%)
Mar 24, 2023 0.6500 0.6500 0.6463 0.6481 14,500 -0.00(-0.29%)
Mar 23, 2023 0.6500 0.6500 0.6206 0.6500 10,275 -0.10(-13.28%)
Mar 22, 2023 0.7000 0.7495 0.6005 0.7495 82,880 +0.05(+7.07%)
Mar 21, 2023 0.6060 0.7000 0.6060 0.7000 20,600 +0.00(+0.00%)
Mar 20, 2023 0.7130 0.7492 0.6060 0.7000 35,280 -0.03(-4.28%)
Mar 17, 2023 0.6500 0.7495 0.6300 0.7313 19,300 +0.04(+6.06%)
Mar 16, 2023 0.6510 0.7495 0.6220 0.6895 17,750 -0.01(-1.54%)
Mar 15, 2023 0.7495 0.7495 0.6505 0.7003 40,602 -0.06(-8.46%)
Mar 14, 2023 0.7650 0.7650 0.7650 0.7650 1,000 +0.00(+0.12%)
Mar 13, 2023 0.7690 0.7690 0.7203 0.7641 3,206 -0.00(-0.64%)
Mar 10, 2023 0.7190 0.8500 0.7190 0.7690 32,078 +0.06(+8.31%)
Mar 08, 2023 0.7100 0 +0.01(+1.63%)
Mar 07, 2023 0.6680 0.6986 0.6680 0.6986 871 -0.01(-1.54%)
Mar 06, 2023 0.6800 0.7095 0.6800 0.7095 13,026 +0.03(+4.35%)
Mar 03, 2023 0.6410 0.7094 0.6410 0.6799 7,062 -0.02(-2.86%)
Mar 02, 2023 0.6611 0.7005 0.5988 0.6999 303,773 -0.02(-2.79%)
Mar 01, 2023 0.6885 0.7500 0.6885 0.7200 20,002 +0.03(+4.35%)
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%)
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.