Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Konatel Inc (OP: KTEL )

0.6700 +0.0200 (+3.08%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 31, 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 (%)
Sep 30, 2021 0.8800 0.9100 0.8500 0.9000 43,613 +0.02(+2.27%)
Sep 29, 2021 0.8700 0.9190 0.8350 0.8800 128,331 +0.03(+3.53%)
Sep 28, 2021 0.8700 0.8700 0.7500 0.8500 51,539 +0.10(+13.33%)
Sep 27, 2021 0.7900 0.8000 0.7500 0.7500 24,084 -0.04(-5.06%)
Sep 24, 2021 0.8000 0.8000 0.7150 0.7900 71,960 -0.01(-1.25%)
Sep 23, 2021 0.7500 0.8310 0.7370 0.8000 65,500 +0.02(+2.04%)
Sep 22, 2021 0.7700 0.7840 0.7581 0.7840 4,649 +0.01(+1.82%)
Sep 21, 2021 0.8000 0.8020 0.7323 0.7700 88,326 +0.02(+2.67%)
Sep 20, 2021 0.7590 0.7590 0.7323 0.7500 19,090 -0.02(-2.20%)
Sep 17, 2021 0.7670 0.7765 0.7662 0.7669 3,314 +0.02(+2.25%)
Sep 16, 2021 0.7945 0.7945 0.7362 0.7500 82,916 -0.02(-2.34%)
Sep 15, 2021 0.7600 0.7690 0.7600 0.7680 76,274 +0.04(+4.88%)
Sep 14, 2021 0.7560 0.7799 0.7323 0.7323 115,279 -0.02(-3.01%)
Sep 13, 2021 0.8000 0.8000 0.7420 0.7550 175,532 -0.07(-8.65%)
Sep 10, 2021 0.8500 0.8500 0.8130 0.8265 9,650 -0.02(-2.76%)
Sep 09, 2021 0.8200 0.8500 0.8200 0.8500 12,485 -0.02(-2.22%)
Sep 08, 2021 0.9100 0.9100 0.8001 0.8693 32,628 -0.00(-0.08%)
Sep 07, 2021 0.8700 0.8700 0.8400 0.8700 14,150 +0.00(+0.00%)
Sep 03, 2021 0.8700 0.8997 0.8256 0.8700 7,286 -0.03(-3.33%)
Sep 02, 2021 0.8993 0.9000 0.8500 0.9000 30,278 +0.03(+3.45%)
Sep 01, 2021 0.9100 0.9100 0.8500 0.8700 60,477 -0.03(-3.33%)
Aug 31, 2021 0.9000 0.9000 0.8900 0.9000 45,258 +0.00(+0.00%)
Aug 30, 2021 0.8880 0.9190 0.8600 0.9000 120,207 +0.01(+1.35%)
Aug 27, 2021 0.8700 0.9000 0.8600 0.8880 118,013 +0.01(+0.91%)
Aug 26, 2021 0.8750 0.9000 0.8350 0.8800 186,937 +0.00(+0.00%)
Aug 25, 2021 0.8500 0.8800 0.8000 0.8800 105,427 +0.08(+10.01%)
Aug 24, 2021 0.7985 0.8000 0.7630 0.7999 24,315 -0.00(-0.01%)
Aug 23, 2021 0.7701 0.8000 0.7417 0.8000 51,553 +0.00(+0.00%)
Aug 20, 2021 0.8000 0.8000 0.7500 0.8000 46,994 +0.00(+0.00%)
Aug 19, 2021 0.8000 0.8000 0.7328 0.8000 40,951 -0.03(-3.59%)
Aug 18, 2021 0.8000 0.8325 0.7920 0.8298 38,300 -0.02(-1.80%)
Aug 17, 2021 0.8500 0.8590 0.8200 0.8450 17,117 -0.00(-0.51%)
Aug 16, 2021 0.8200 0.8500 0.8105 0.8493 105,256 -0.00(-0.08%)
Aug 13, 2021 0.8500 0.8500 0.8000 0.8500 129,885 +0.00(+0.00%)
Aug 12, 2021 0.8101 0.8600 0.8000 0.8500 188,710 -0.01(-1.08%)
Aug 11, 2021 0.8998 0.8998 0.8150 0.8593 28,504 -0.01(-1.23%)
Aug 10, 2021 0.8800 0.9090 0.8456 0.8700 85,678 -0.04(-4.40%)
Aug 09, 2021 0.9200 0.9200 0.8800 0.9100 51,112 +0.00(+0.00%)
Aug 06, 2021 0.8650 0.9200 0.8500 0.9100 71,250 +0.05(+5.94%)
Aug 05, 2021 0.8500 0.8800 0.8000 0.8590 124,233 +0.06(+7.37%)
Aug 04, 2021 0.6800 0.8000 0.6800 0.8000 42,270 +0.02(+2.58%)
Aug 03, 2021 0.7568 0.7900 0.6905 0.7799 14,219 -0.02(-2.51%)
Aug 02, 2021 0.7500 0.8000 0.7350 0.8000 23,001 +0.01(+1.39%)
Jul 30, 2021 0.7770 0.7890 0.7700 0.7890 38,500 +0.03(+3.95%)
Jul 29, 2021 0.7390 0.7590 0.7110 0.7590 47,606 +0.02(+2.71%)
Jul 28, 2021 0.7000 0.7390 0.7000 0.7390 10,010 +0.00(+0.00%)
Jul 27, 2021 0.7295 0.7390 0.7000 0.7390 22,106 +0.04(+5.57%)
Jul 26, 2021 0.7000 0.7000 0.6700 0.7000 34,440 +0.00(+0.00%)
Jul 23, 2021 0.6950 0.7000 0.6905 0.7000 33,400 -0.03(-4.65%)
Jul 22, 2021 0.6500 0.7390 0.6250 0.7341 301,220 +0.08(+12.94%)
Jul 21, 2021 0.7200 0.7200 0.6465 0.6500 77,287 -0.07(-9.71%)
Jul 20, 2021 0.6500 0.7199 0.6375 0.7199 128,336 +0.02(+2.86%)
Jul 19, 2021 0.6879 0.7000 0.6375 0.6999 169,045 -0.00(-0.01%)
Jul 16, 2021 0.7007 0.7500 0.6750 0.7000 196,463 -0.04(-5.41%)
Jul 15, 2021 0.7400 0.7400 0.6905 0.7400 96,132 -0.01(-1.33%)
Jul 14, 2021 0.7800 0.8100 0.7400 0.7500 35,940 -0.07(-8.54%)
Jul 13, 2021 0.7800 0.8300 0.7360 0.8200 174,420 -0.03(-3.53%)
Jul 12, 2021 0.6800 0.8700 0.6750 0.8500 381,091 +0.13(+18.38%)
Jul 09, 2021 0.7100 0.7590 0.6000 0.7180 1,315,112 +0.01(+1.13%)
Jul 08, 2021 0.7300 0.7300 0.7000 0.7100 4,501 -0.02(-2.74%)
Jul 07, 2021 0.7500 0.7500 0.7000 0.7300 13,638 -0.02(-2.67%)
Jul 06, 2021 0.7450 0.7500 0.7310 0.7500 11,734 -0.03(-3.82%)
Jul 02, 2021 0.7525 0.7799 0.7300 0.7798 9,672 -0.00(-0.03%)
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.