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

Konatel Inc (OP: KTEL )

0.6595 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 1.440 1.450 1.160 1.440 129,217 -0.01(-0.35%)
Nov 29, 2021 1.440 1.490 1.370 1.445 31,597 +0.03(+2.12%)
Nov 26, 2021 1.550 1.640 1.370 1.415 108,994 -0.23(-14.24%)
Nov 24, 2021 1.610 1.705 1.560 1.650 25,315 +0.02(+1.23%)
Nov 23, 2021 1.650 1.700 1.595 1.630 5,326 -0.08(-4.68%)
Nov 22, 2021 1.700 1.880 1.650 1.710 17,265 +0.01(+0.59%)
Nov 19, 2021 1.620 1.740 1.620 1.700 8,533 +0.10(+6.25%)
Nov 18, 2021 1.750 1.600 1.550 1.600 89,629 -0.11(-6.71%)
Nov 17, 2021 1.820 1.890 1.660 1.715 42,710 -0.17(-9.26%)
Nov 16, 2021 1.820 1.950 1.710 1.890 59,657 -0.04(-2.07%)
Nov 15, 2021 1.750 1.970 1.660 1.930 51,325 +0.18(+10.29%)
Nov 12, 2021 1.540 1.800 1.540 1.750 34,002 +0.20(+12.91%)
Nov 11, 2021 1.440 1.600 1.430 1.550 57,797 +0.12(+8.38%)
Nov 10, 2021 1.450 1.430 40,230 +0.00(+0.00%)
Nov 09, 2021 1.500 1.500 1.420 1.430 32,580 -0.05(-3.38%)
Nov 08, 2021 1.405 1.590 1.350 1.480 133,574 +0.03(+2.07%)
Nov 05, 2021 1.450 1.450 1.375 1.450 24,500 +0.02(+1.75%)
Nov 04, 2021 1.400 1.450 1.400 1.425 12,666 +0.03(+1.79%)
Nov 03, 2021 1.400 1.470 1.380 1.400 30,530 -0.07(-4.76%)
Nov 02, 2021 1.400 1.470 1.360 1.470 10,262 +0.03(+2.08%)
Nov 01, 2021 1.480 1.480 1.370 1.440 8,905 -0.04(-2.70%)
Oct 29, 2021 1.405 1.480 1.120 1.480 37,521 +0.03(+2.07%)
Oct 28, 2021 1.440 1.460 1.350 1.450 16,709 +0.01(+0.69%)
Oct 27, 2021 1.520 1.490 1.190 1.440 32,186 -0.08(-5.26%)
Oct 26, 2021 1.320 1.520 82,747 +0.19(+14.29%)
Oct 25, 2021 1.370 1.370 1.110 1.330 9,903 -0.05(-3.62%)
Oct 22, 2021 1.250 1.380 1.250 1.380 69,977 +0.13(+10.40%)
Oct 21, 2021 1.090 1.250 1.090 1.250 83,515 +0.16(+14.68%)
Oct 20, 2021 1.010 1.090 1.010 1.090 15,559 +0.00(+0.00%)
Oct 19, 2021 1.090 1.090 1.030 1.090 8,631 +0.00(+0.00%)
Oct 18, 2021 1.110 1.110 1.050 1.090 20,814 -0.03(-2.68%)
Oct 15, 2021 0.9400 1.210 0.9400 1.120 170,678 +0.18(+19.21%)
Oct 14, 2021 0.9000 0.9395 0.8700 0.9395 79,730 +0.05(+5.56%)
Oct 13, 2021 0.8775 0.9140 0.8260 0.8900 42,899 +0.04(+4.11%)
Oct 12, 2021 0.8987 0.8998 0.8549 0.8549 14,379 +0.03(+4.19%)
Oct 11, 2021 0.8150 0.8998 0.8150 0.8205 42,891 -0.04(-5.14%)
Oct 08, 2021 0.8404 0.8997 0.8400 0.8650 11,500 -0.03(-3.81%)
Oct 07, 2021 0.8800 0.9140 0.8322 0.8993 63,678 -0.01(-1.42%)
Oct 06, 2021 0.9140 0.9140 0.8800 0.9123 2,400 -0.00(-0.30%)
Oct 05, 2021 0.8900 0.9150 0.8700 0.9150 103,026 +0.01(+0.55%)
Oct 04, 2021 0.8509 0.9150 0.8402 0.9100 109,480 +0.01(+1.11%)
Oct 01, 2021 0.8500 0.9090 0.8400 0.9000 40,334 +0.00(+0.00%)
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%)
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.