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 (%)
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%)
Jul 01, 2021 0.7800 0.7800 0.7800 0.7800 5,605 +0.00(+0.00%)
Jun 30, 2021 0.7855 0.7855 0.7800 0.7800 12,513 -0.02(-2.50%)
Jun 29, 2021 0.7950 0.8000 0.7950 0.8000 12,758 +0.01(+0.95%)
Jun 28, 2021 0.8000 0.8000 0.7905 0.7925 27,323 -0.01(-0.94%)
Jun 25, 2021 0.7700 0.8400 0.7700 0.8000 90,430 +0.02(+2.52%)
Jun 24, 2021 0.7500 0.8000 0.7330 0.7803 89,200 +0.00(+0.41%)
Jun 23, 2021 0.7800 0.8001 0.7700 0.7771 68,389 -0.02(-2.86%)
Jun 22, 2021 0.9000 0.9000 0.7600 0.8000 48,137 -0.10(-11.11%)
Jun 21, 2021 0.8700 0.9000 0.7910 0.9000 39,355 +0.03(+3.45%)
Jun 18, 2021 0.8790 1.000 0.8500 0.8700 18,582 -0.01(-1.02%)
Jun 17, 2021 0.8321 0.8900 0.8110 0.8790 62,442 -0.01(-1.24%)
Jun 16, 2021 0.9750 0.9750 0.8500 0.8900 85,602 -0.11(-11.00%)
Jun 15, 2021 1.005 1.020 0.9550 1.000 23,739 +0.01(+1.01%)
Jun 14, 2021 1.015 1.050 0.9710 0.9900 34,667 -0.03(-2.94%)
Jun 11, 2021 1.010 1.080 0.9550 1.020 46,550 -0.03(-2.86%)
Jun 10, 2021 1.020 1.050 0.9900 1.050 35,300 +0.02(+1.94%)
Jun 09, 2021 1.060 1.090 1.010 1.030 21,605 -0.03(-2.83%)
Jun 08, 2021 1.040 1.100 1.010 1.060 75,064 +0.05(+4.95%)
Jun 07, 2021 1.030 1.070 0.9900 1.010 31,734 -0.05(-4.72%)
Jun 04, 2021 0.9700 1.080 0.9615 1.060 98,140 +0.13(+13.86%)
Jun 03, 2021 0.9500 0.9700 0.8901 0.9310 44,614 -0.03(-3.02%)
Jun 02, 2021 0.9900 1.000 0.8850 0.9600 67,956 +0.04(+4.35%)
Jun 01, 2021 0.9050 0.9200 0.8600 0.9200 49,463 +0.02(+2.22%)
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%)
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.