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 (%)
May 28, 2021 0.9300 0.9300 0.8340 0.9000 58,934 +0.02(+2.27%)
May 27, 2021 0.9000 0.9290 0.8701 0.8800 34,783 -0.05(-5.27%)
May 26, 2021 0.8045 0.9300 0.7901 0.9290 202,659 +0.12(+14.69%)
May 25, 2021 0.7600 0.8490 0.7600 0.8100 181,990 +0.01(+1.25%)
May 24, 2021 0.8010 0.8390 0.7600 0.8000 55,109 -0.00(-0.12%)
May 21, 2021 0.8500 0.8500 0.7600 0.8010 28,800 -0.01(-1.72%)
May 20, 2021 0.8500 0.8500 0.7610 0.8150 47,987 -0.01(-0.61%)
May 19, 2021 0.8300 0.8320 0.8100 0.8200 48,056 -0.01(-0.61%)
May 18, 2021 0.7490 0.8390 0.7395 0.8250 167,483 +0.09(+13.01%)
May 17, 2021 0.7000 0.7500 0.6900 0.7300 185,886 +0.08(+12.31%)
May 14, 2021 0.5850 0.6500 0.5850 0.6500 41,430 +0.07(+11.11%)
May 13, 2021 0.6145 0.6289 0.5700 0.5850 27,211 -0.02(-2.50%)
May 12, 2021 0.6345 0.6345 0.5950 0.6000 28,620 -0.05(-7.69%)
May 11, 2021 0.6300 0.6900 0.6000 0.6500 125,843 +0.02(+3.17%)
May 10, 2021 0.6850 0.6900 0.5950 0.6300 53,443 -0.04(-6.25%)
May 07, 2021 0.6390 0.6900 0.6171 0.6720 87,951 +0.04(+5.66%)
May 06, 2021 0.6250 0.6390 0.5950 0.6360 24,690 +0.04(+6.00%)
May 05, 2021 0.5526 0.6000 0.5440 0.6000 24,169 +0.01(+1.87%)
May 04, 2021 0.6000 0.6000 0.5400 0.5890 48,188 -0.00(-0.17%)
May 03, 2021 0.5400 0.5900 0.5400 0.5900 85,488 +0.04(+8.26%)
Apr 30, 2021 0.5600 0.5600 0.4900 0.5450 30,500 +0.00(+0.74%)
Apr 29, 2021 0.5300 0.5410 0.5300 0.5410 2,043 -0.00(-0.31%)
Apr 28, 2021 0.5515 0.5796 0.5200 0.5427 50,502 -0.02(-3.09%)
Apr 27, 2021 0.5900 0.6000 0.5375 0.5600 58,820 -0.04(-7.44%)
Apr 26, 2021 0.6300 0.6300 0.6050 0.6050 22,558 -0.02(-2.83%)
Apr 23, 2021 0.6350 0.6700 0.5900 0.6226 84,400 +0.02(+3.77%)
Apr 22, 2021 0.6000 0.6700 0.5700 0.6000 109,320 +0.02(+3.45%)
Apr 21, 2021 0.4950 0.6000 0.4875 0.5800 150,755 +0.09(+19.59%)
Apr 20, 2021 0.4000 0.5000 0.4000 0.4850 122,416 +0.05(+12.79%)
Apr 19, 2021 0.3900 0.4501 0.3900 0.4300 366,713 +0.04(+10.26%)
Apr 16, 2021 0.4000 0.4800 0.3500 0.3900 408,200 -0.05(-11.30%)
Apr 15, 2021 0.4092 0.4800 0.3949 0.4397 108,681 +0.04(+11.32%)
Apr 14, 2021 0.4200 0.5000 0.3400 0.3950 316,280 -0.01(-3.66%)
Apr 13, 2021 0.4300 0.4300 0.3116 0.4100 18,700 -0.02(-4.65%)
Apr 12, 2021 0.4100 0.4600 0.3500 0.4300 43,621 -0.03(-6.42%)
Apr 09, 2021 0.4800 0.4800 0.4200 0.4595 15,400 +0.01(+1.93%)
Apr 08, 2021 0.3950 0.4700 0.3950 0.4508 61,173 -0.02(-3.68%)
Apr 07, 2021 0.4000 0.4700 0.3800 0.4680 178,123 +0.07(+17.00%)
Apr 06, 2021 0.4000 0.4000 0.4000 0.4000 1,600 +0.00(+0.00%)
Apr 05, 2021 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Apr 01, 2021 0.3001 0.4000 0.3001 0.4000 800 +0.08(+25.00%)
Mar 31, 2021 0.2810 0.3900 0.2810 0.3200 31,490 -0.03(-9.35%)
Mar 30, 2021 0.2900 0.3530 0.2500 0.3530 115,466 +0.10(+41.20%)
Mar 29, 2021 0.2500 0.2500 0.2020 0.2500 81,500 +0.00(+0.04%)
Mar 26, 2021 0.2500 0.2700 0.2499 0.2499 30,700 +0.00(+0.36%)
Mar 25, 2021 0.2490 0.2490 0.2490 0.2490 1,098 +0.00(+0.00%)
Mar 24, 2021 0.2258 0.2493 0.2020 0.2490 95,991 -0.00(-0.40%)
Mar 23, 2021 0.2421 0.2525 0.2260 0.2500 30,000 +0.01(+3.31%)
Mar 22, 2021 0.3000 0.3000 0.2420 0.2420 63,700 -0.02(-8.16%)
Mar 19, 2021 0.2500 0.3000 0.2499 0.2635 19,100 +0.01(+5.40%)
Mar 18, 2021 0.2950 0.3400 0.2500 0.2500 15,600 +0.00(+0.00%)
Mar 17, 2021 0.3000 0.3000 0.2476 0.2500 46,801 -0.03(-9.45%)
Mar 16, 2021 0.2500 0.2808 0.2500 0.2761 13,700 +0.03(+10.44%)
Mar 15, 2021 0.2926 0.3000 0.2500 0.2500 18,600 +0.00(+0.00%)
Mar 12, 2021 0.2750 0.2750 0.2260 0.2500 60,700 -0.03(-10.71%)
Mar 11, 2021 0.2800 0.3000 0.2800 0.2800 40,502 +0.00(+0.00%)
Mar 10, 2021 0.2500 0.2960 0.2500 0.2800 42,040 -0.01(-2.44%)
Mar 09, 2021 0.3300 0.3399 0.2450 0.2870 224,733 -0.04(-12.90%)
Mar 08, 2021 0.2720 0.3300 0.2700 0.3295 62,715 -0.01(-3.09%)
Mar 05, 2021 0.3395 0.3400 0.3395 0.3400 2,500 -0.01(-2.86%)
Mar 04, 2021 0.3250 0.3500 0.2710 0.3500 71,536 +0.00(+0.00%)
Mar 03, 2021 0.3690 0.3790 0.2710 0.3500 199,899 -0.03(-7.65%)
Mar 02, 2021 0.3900 0.3900 0.3000 0.3790 125,600 -0.01(-2.82%)
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.