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 (%)
May 17, 2024 0.6905 0.7052 0.6905 0.7052 550 -0.01(-2.06%)
May 16, 2024 0.6645 0.7259 0.6645 0.7200 26,718 +0.06(+9.09%)
May 15, 2024 0.6600 0.6600 0.6600 0.6600 3,500 +0.00(+0.52%)
May 14, 2024 0.6300 0.6566 0.6300 0.6566 4,300 +0.03(+4.22%)
May 09, 2024 0.6300 50 +0.00(+0.00%)
May 03, 2024 0.6300 0 +0.03(+5.00%)
May 02, 2024 0.5985 0.6000 0.5500 0.6000 27,141 -0.05(-7.69%)
May 01, 2024 0.6500 0.6500 0.6500 0.6500 150 +0.03(+5.01%)
Apr 30, 2024 0.5517 0.6190 0.5517 0.6190 1,150 -0.01(-1.75%)
Apr 29, 2024 0.5997 0.6700 0.5997 0.6300 55,050 +0.04(+7.47%)
Apr 26, 2024 0.5997 0.5997 0.5305 0.5862 21,490 -0.01(-2.30%)
Apr 25, 2024 0.5497 0.6190 0.5383 0.6000 36,525 +0.05(+9.15%)
Apr 24, 2024 0.5406 0.5610 0.4400 0.5497 33,210 -0.08(-12.66%)
Apr 23, 2024 0.5470 0.6294 0.5055 0.6294 32,900 -0.04(-5.99%)
Apr 22, 2024 0.5000 0.6695 0.4612 0.6695 37,338 +0.17(+34.71%)
Apr 19, 2024 0.4970 0.4970 0.4970 0.4970 5,005 -0.00(-0.60%)
Apr 18, 2024 0.5000 0.5000 0.5000 0.5000 1,412 -0.02(-3.27%)
Apr 17, 2024 0.5168 0.5169 0.5168 0.5169 4,588 +0.02(+4.05%)
Apr 16, 2024 0.5000 0.5001 0.4355 0.4968 5,700 -0.08(-14.15%)
Apr 15, 2024 0.5200 0.5879 0.5000 0.5787 4,150 -0.02(-3.55%)
Apr 12, 2024 0.4383 0.6000 0.4383 0.6000 18,100 +0.11(+23.71%)
Apr 11, 2024 0.4101 0.5095 0.4101 0.4850 24,996 +0.02(+5.43%)
Apr 10, 2024 0.4400 0.4695 0.4290 0.4600 40,500 -0.03(-6.28%)
Apr 09, 2024 0.4500 0.4908 0.4200 0.4908 56,740 -0.01(-1.76%)
Apr 08, 2024 0.5150 0.5150 0.4210 0.4996 18,801 -0.02(-3.74%)
Apr 05, 2024 0.5000 0.5190 0.4710 0.5190 9,750 +0.01(+1.43%)
Apr 04, 2024 0.4710 0.5596 0.4700 0.5117 35,250 -0.05(-9.53%)
Apr 03, 2024 0.5240 0.5656 0.4800 0.5656 45,100 +0.03(+4.76%)
Apr 02, 2024 0.5100 0.5596 0.5000 0.5399 33,356 -0.02(-3.52%)
Apr 01, 2024 0.6000 0.6135 0.4301 0.5596 196,497 -0.08(-12.08%)
Mar 28, 2024 0.5800 0.6365 0.5685 0.6365 20,000 +0.01(+1.63%)
Mar 27, 2024 0.6000 0.6300 0.5516 0.6263 8,400 -0.01(-1.40%)
Mar 26, 2024 0.6400 0.6433 0.5900 0.6352 13,900 -0.01(-2.28%)
Mar 22, 2024 0.6500 0 +0.00(+0.00%)
Mar 20, 2024 0.6500 0 +0.01(+0.82%)
Mar 19, 2024 0.6450 0.6580 0.6300 0.6447 12,600 -0.03(-5.05%)
Mar 15, 2024 0.6790 0 +0.00(+0.25%)
Mar 14, 2024 0.6210 0.6850 0.6210 0.6773 18,055 -0.01(-1.77%)
Mar 13, 2024 0.6405 0.6895 0.6405 0.6895 4,700 -0.02(-2.94%)
Mar 12, 2024 0.6080 0.7104 0.6080 0.7104 48,629 +0.10(+16.46%)
Mar 11, 2024 0.6118 0.6250 0.6100 0.6100 4,650 -0.04(-6.15%)
Mar 07, 2024 0.6500 0 +0.01(+1.56%)
Mar 06, 2024 0.6400 0.6400 0.6200 0.6400 2,100 +0.00(+0.00%)
Mar 05, 2024 0.6111 0.6497 0.6111 0.6400 1,015 -0.02(-3.26%)
Mar 04, 2024 0.6016 0.6616 0.6000 0.6616 13,202 -0.00(-0.03%)
Mar 01, 2024 0.6600 0.6618 0.6016 0.6618 700 +0.00(+0.27%)
Feb 29, 2024 0.6400 0.6600 0.6400 0.6600 2,540 +0.02(+3.11%)
Feb 28, 2024 0.6592 0.6598 0.6255 0.6401 26,883 -0.00(-0.62%)
Feb 27, 2024 0.6831 0.7200 0.5350 0.6441 92,374 -0.08(-10.54%)
Feb 26, 2024 0.7200 0.7200 0.7000 0.7200 7,448 +0.01(+1.41%)
Feb 23, 2024 0.7200 0.7670 0.7000 0.7100 16,050 -0.06(-8.27%)
Feb 21, 2024 0.7740 0 +0.06(+9.01%)
Feb 20, 2024 0.7700 0.7700 0.7100 0.7100 20,930 -0.06(-7.73%)
Feb 16, 2024 0.7700 0.7797 0.7436 0.7695 2,224 -0.01(-1.24%)
Feb 15, 2024 0.7100 0.7797 0.7100 0.7792 5,300 +0.00(+0.63%)
Feb 13, 2024 0.7743 0 +0.00(+0.00%)
Feb 12, 2024 0.7100 0.7965 0.7100 0.7743 10,250 -0.02(-2.79%)
Feb 09, 2024 0.7965 0.7965 0.7965 0.7965 179 +0.00(+0.00%)
Feb 08, 2024 0.7749 0.7965 0.7000 0.7965 10,602 +0.07(+9.09%)
Feb 07, 2024 0.7301 0.7301 0.7300 0.7301 12,100 -0.07(-8.39%)
Feb 05, 2024 0.7970 0 +0.04(+4.87%)
Feb 02, 2024 0.7900 0.8000 0.7600 0.7600 27,800 -0.05(-5.59%)
Feb 01, 2024 0.8400 0.8400 0.7900 0.8050 43,825 -0.02(-2.48%)
Jan 31, 2024 0.8540 0.8700 0.7650 0.8255 57,489 -0.01(-1.53%)
Jan 30, 2024 0.8510 0.8510 0.7750 0.8383 84,479 -0.01(-1.43%)
Jan 29, 2024 0.8300 0.8520 0.8300 0.8505 8,800 -0.00(-0.23%)
Jan 25, 2024 0.8525 0 -0.01(-0.81%)
Jan 24, 2024 0.8500 0.8595 0.8120 0.8595 6,150 -0.00(-0.06%)
Jan 23, 2024 0.8500 0.8600 0.8250 0.8600 13,900 +0.01(+1.18%)
Jan 22, 2024 0.8590 0.8590 0.8000 0.8500 24,500 -0.01(-1.05%)
Jan 19, 2024 0.8300 0.8590 0.8100 0.8590 7,700 +0.01(+1.06%)
Jan 18, 2024 0.8600 0.8600 0.8500 0.8500 16,822 +0.00(+0.00%)
Jan 17, 2024 0.8305 0.8600 0.8305 0.8500 5,867 -0.02(-2.30%)
Jan 16, 2024 0.8305 0.8795 0.8305 0.8700 40,400 +0.01(+1.46%)
Jan 12, 2024 0.8575 0.8575 0.8495 0.8575 3,500 +0.01(+0.94%)
Jan 11, 2024 0.8800 0.8800 0.8300 0.8495 17,191 +0.01(+1.13%)
Jan 10, 2024 0.8995 0.9000 0.8400 0.8400 13,080 -0.06(-6.65%)
Jan 09, 2024 0.8651 0.9000 0.8500 0.8998 41,100 +0.01(+1.11%)
Jan 08, 2024 0.9212 0.9212 0.8502 0.8899 7,615 -0.03(-3.27%)
Jan 05, 2024 0.9350 0.9350 0.8712 0.9200 29,133 -0.00(-0.14%)
Jan 04, 2024 0.9000 0.9213 0.8500 0.9213 25,100 -0.02(-2.51%)
Jan 03, 2024 0.8400 0.9559 0.8400 0.9450 62,050 +0.05(+6.18%)
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.