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

Konatel Inc (OP: KTEL )

0.7052 -0.0148 (-2.06%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 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 (%)
Dec 30, 2022 1.110 1.200 1.050 1.100 156,172 -0.05(-4.35%)
Dec 29, 2022 1.150 1.150 1.150 1.150 2,470 +0.00(+0.00%)
Dec 28, 2022 1.150 1.150 1.150 1.150 263 +0.00(+0.00%)
Dec 23, 2022 1.150 75 -0.03(-2.54%)
Dec 22, 2022 1.040 1.180 1.030 1.180 48,400 +0.08(+7.27%)
Dec 21, 2022 1.130 1.180 1.050 1.100 22,266 -0.05(-4.35%)
Dec 20, 2022 1.150 1.170 1.120 1.150 10,064 -0.02(-1.71%)
Dec 19, 2022 1.200 1.200 1.117 1.170 8,304 -0.03(-2.50%)
Dec 16, 2022 1.150 1.200 1.135 1.200 11,684 +0.03(+2.56%)
Dec 15, 2022 1.185 1.190 1.100 1.170 9,182 -0.02(-1.68%)
Dec 13, 2022 1.190 20 +0.01(+0.85%)
Dec 12, 2022 1.190 1.200 1.100 1.180 7,425 -0.02(-1.67%)
Dec 09, 2022 1.200 1.200 1.200 1.200 370 +0.02(+1.69%)
Dec 08, 2022 1.180 1.180 1.180 1.180 120 +0.01(+0.85%)
Dec 06, 2022 1.170 50 -0.02(-1.68%)
Dec 05, 2022 1.190 1.200 1.180 1.190 16,833 +0.02(+1.49%)
Dec 02, 2022 1.111 1.190 1.060 1.173 19,500 -0.06(-4.67%)
Dec 01, 2022 1.200 1.230 1.090 1.230 6,100 +0.03(+2.50%)
Nov 30, 2022 1.200 1.200 1.200 1.200 1,911 +0.00(+0.00%)
Nov 29, 2022 1.180 1.200 1.180 1.200 27,000 +0.01(+0.84%)
Nov 28, 2022 1.180 1.190 1.160 1.190 7,979 +0.00(+0.00%)
Nov 25, 2022 1.190 1.190 1.150 1.190 787 +0.00(+0.00%)
Nov 23, 2022 1.175 1.190 1.150 1.190 5,627 +0.00(+0.00%)
Nov 22, 2022 1.190 1.190 1.140 1.190 2,167 +0.05(+4.39%)
Nov 21, 2022 1.100 1.140 1.090 1.140 21,535 -0.06(-5.00%)
Nov 18, 2022 1.190 1.200 1.100 1.200 56,290 +0.03(+2.56%)
Nov 17, 2022 1.185 1.200 1.170 1.170 3,228 -0.03(-2.50%)
Nov 16, 2022 1.240 1.240 1.170 1.200 8,755 -0.03(-2.44%)
Nov 15, 2022 1.200 1.230 1.080 1.230 23,373 +0.03(+2.50%)
Nov 11, 2022 1.200 0 +0.01(+0.84%)
Nov 10, 2022 1.200 1.200 1.140 1.190 12,782 -0.01(-0.83%)
Nov 09, 2022 1.170 1.200 1.150 1.200 2,525 -0.02(-1.64%)
Nov 08, 2022 1.205 1.230 1.145 1.220 13,751 -0.01(-0.81%)
Nov 07, 2022 1.230 1.250 1.183 1.230 3,181 +0.02(+1.65%)
Nov 04, 2022 1.220 1.240 1.180 1.210 43,614 -0.01(-0.82%)
Nov 03, 2022 1.250 1.250 1.180 1.220 7,682 -0.03(-2.40%)
Nov 02, 2022 1.240 1.250 1.183 1.250 18,570 +0.01(+0.81%)
Nov 01, 2022 1.250 1.250 1.160 1.240 17,191 -0.01(-0.80%)
Oct 31, 2022 1.200 1.260 1.200 1.250 9,461 -0.01(-0.79%)
Oct 28, 2022 1.250 1.260 1.230 1.260 6,112 +0.01(+0.80%)
Oct 27, 2022 1.250 1.250 1.210 1.250 4,003 -0.00(-0.40%)
Oct 26, 2022 1.260 1.290 1.210 1.255 37,450 -0.02(-1.18%)
Oct 25, 2022 1.260 1.280 1.240 1.270 17,522 +0.00(+0.00%)
Oct 24, 2022 1.250 1.280 1.150 1.270 48,550 +0.02(+1.60%)
Oct 21, 2022 1.200 1.270 1.200 1.250 49,624 +0.00(+0.00%)
Oct 20, 2022 1.145 1.280 1.145 1.250 45,921 +0.10(+8.70%)
Oct 19, 2022 1.250 1.250 1.150 1.150 18,853 -0.10(-8.00%)
Oct 18, 2022 1.250 1.250 1.150 1.250 4,350 +0.00(+0.00%)
Oct 17, 2022 1.250 1.280 1.160 1.250 24,316 +0.00(+0.00%)
Oct 14, 2022 1.250 1.250 1.170 1.250 9,927 +0.00(+0.00%)
Oct 13, 2022 1.250 1.250 1.215 1.250 3,169 -0.04(-3.10%)
Oct 12, 2022 1.180 1.310 1.180 1.290 6,915 +0.05(+4.03%)
Oct 11, 2022 1.250 1.300 1.190 1.240 40,887 -0.01(-0.80%)
Oct 10, 2022 1.250 1.250 1.180 1.250 7,700 -0.05(-3.85%)
Oct 07, 2022 1.200 1.300 1.175 1.300 8,235 +0.00(+0.00%)
Oct 06, 2022 1.300 1.300 1.240 1.300 5,810 +0.00(+0.00%)
Oct 05, 2022 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Oct 04, 2022 1.300 1.300 1.212 1.300 6,645 +0.01(+0.78%)
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.