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

Konatel Inc (OP: KTEL )

0.6449 -0.0251 (-3.75%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 24, 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, 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%)
Oct 03, 2022 1.280 1.290 1.200 1.290 6,337 +0.01(+0.78%)
Sep 30, 2022 1.280 1.280 1.280 1.280 555 +0.00(+0.00%)
Sep 29, 2022 1.220 1.287 1.100 1.280 9,780 -0.02(-1.54%)
Sep 28, 2022 1.280 1.300 1.280 1.300 6,683 +0.04(+3.17%)
Sep 27, 2022 1.320 1.330 1.260 1.260 21,600 -0.00(-0.40%)
Sep 26, 2022 1.300 1.300 1.200 1.265 10,722 -0.04(-2.69%)
Sep 23, 2022 1.230 1.310 1.130 1.300 18,130 +0.08(+6.56%)
Sep 22, 2022 1.210 1.250 1.120 1.220 37,579 -0.03(-2.40%)
Sep 21, 2022 1.320 1.320 1.210 1.250 67,540 -0.10(-7.41%)
Sep 20, 2022 1.350 1.350 1.270 1.350 11,810 -0.02(-1.46%)
Sep 19, 2022 1.420 1.450 1.280 1.370 53,125 -0.06(-4.20%)
Sep 16, 2022 1.440 1.450 1.350 1.430 17,173 -0.04(-2.72%)
Sep 15, 2022 1.480 1.500 1.420 1.470 7,115 -0.03(-2.00%)
Sep 14, 2022 1.500 1.534 1.450 1.500 17,158 -0.04(-2.60%)
Sep 13, 2022 1.530 1.550 1.500 1.540 6,900 -0.01(-0.65%)
Sep 12, 2022 1.560 1.580 1.550 1.550 2,768 -0.03(-1.90%)
Sep 09, 2022 1.630 1.630 1.550 1.580 13,993 -0.02(-1.25%)
Sep 08, 2022 1.600 1.630 1.550 1.600 8,308 -0.04(-2.20%)
Sep 07, 2022 1.600 1.650 1.510 1.636 44,322 +0.09(+5.55%)
Sep 06, 2022 1.650 1.650 1.550 1.550 10,550 -0.08(-4.91%)
Sep 02, 2022 1.600 1.630 1.600 1.630 3,050 -0.07(-4.12%)
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.