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 29, 2023 0.9300 0.9750 0.8616 0.8900 52,150 -0.04(-4.30%)
Dec 28, 2023 0.8890 0.9300 0.8775 0.9300 29,610 +0.06(+6.37%)
Dec 27, 2023 0.8890 0.8890 0.8352 0.8743 7,105 -0.00(-0.08%)
Dec 26, 2023 0.8950 0.8950 0.8010 0.8750 30,882 -0.02(-2.23%)
Dec 22, 2023 0.7995 0.9000 0.7972 0.8950 60,150 +0.10(+11.94%)
Dec 21, 2023 0.8200 0.8678 0.7300 0.7995 34,066 -0.02(-2.50%)
Dec 20, 2023 0.8150 0.8495 0.8000 0.8200 15,860 +0.02(+2.50%)
Dec 19, 2023 0.8000 0.8497 0.7540 0.8000 46,926 +0.00(+0.00%)
Dec 18, 2023 0.8000 0.8000 0.7800 0.8000 6,500 -0.02(-2.44%)
Dec 15, 2023 0.7895 0.8500 0.7895 0.8200 8,015 +0.02(+2.50%)
Dec 14, 2023 0.8095 0.8474 0.8000 0.8000 15,800 -0.01(-1.23%)
Dec 13, 2023 0.8100 0.8997 0.8100 0.8100 6,400 -0.03(-3.51%)
Dec 12, 2023 0.8000 0.8395 0.8000 0.8395 8,600 -0.00(-0.06%)
Dec 11, 2023 0.8500 0.8600 0.7900 0.8400 19,400 -0.03(-3.39%)
Dec 08, 2023 0.8700 0.8925 0.8355 0.8695 16,700 -0.03(-3.39%)
Dec 07, 2023 0.8850 0.9000 0.8500 0.9000 13,250 +0.00(+0.00%)
Dec 06, 2023 0.8650 0.9200 0.8355 0.9000 22,016 -0.01(-0.70%)
Dec 05, 2023 0.8450 0.9500 0.8197 0.9063 160,695 +0.08(+9.19%)
Dec 04, 2023 0.8397 0.8399 0.8131 0.8300 9,600 -0.05(-5.14%)
Dec 01, 2023 0.8750 0.8750 0.8378 0.8750 5,300 -0.03(-2.78%)
Nov 30, 2023 0.8300 0.9000 0.8230 0.9000 38,201 +0.05(+5.88%)
Nov 29, 2023 0.8230 0.8700 0.8230 0.8500 7,744 +0.00(+0.00%)
Nov 28, 2023 0.8453 0.8700 0.8200 0.8500 13,700 -0.02(-2.30%)
Nov 27, 2023 0.8633 0.8700 0.8633 0.8700 2,650 -0.04(-4.40%)
Nov 24, 2023 0.8100 0.9100 0.8100 0.9100 300 +0.00(+0.00%)
Nov 22, 2023 0.7600 0.9100 0.7600 0.9100 19,511 +0.10(+12.26%)
Nov 21, 2023 0.7100 0.8770 0.6800 0.8106 56,080 +0.11(+14.98%)
Nov 20, 2023 0.7900 0.7900 0.6800 0.7050 100,343 -0.11(-14.02%)
Nov 17, 2023 0.8350 0.8970 0.8000 0.8200 45,300 +0.00(+0.00%)
Nov 16, 2023 0.8500 0.8500 0.7800 0.8200 40,396 -0.06(-6.82%)
Nov 15, 2023 0.8990 0.9385 0.8450 0.8800 54,168 -0.02(-2.11%)
Nov 14, 2023 0.9400 0.9400 0.7500 0.8990 34,559 -0.05(-5.32%)
Nov 13, 2023 0.9200 0.9500 0.9000 0.9495 8,700 -0.02(-2.11%)
Nov 10, 2023 0.9197 0.9998 0.9197 0.9700 125,035 +0.05(+5.47%)
Nov 09, 2023 0.9300 0.9700 0.9100 0.9197 22,944 -0.02(-2.16%)
Nov 08, 2023 0.9125 0.9500 0.8511 0.9400 76,816 +0.04(+4.44%)
Nov 07, 2023 0.9000 0.9300 0.8925 0.9000 22,950 -0.03(-3.23%)
Nov 06, 2023 0.9000 0.9370 0.8735 0.9300 5,410 -0.01(-0.75%)
Nov 03, 2023 0.9400 0.9400 0.8419 0.9370 29,900 -0.01(-1.37%)
Nov 02, 2023 0.8629 0.9570 0.8550 0.9500 6,600 +0.00(+0.00%)
Nov 01, 2023 0.9500 0.9700 0.9150 0.9500 30,656 +0.00(+0.00%)
Oct 31, 2023 0.8800 0.9500 0.8800 0.9500 7,900 +0.05(+5.56%)
Oct 30, 2023 0.9000 0.9660 0.9000 0.9000 61,000 -0.02(-2.17%)
Oct 27, 2023 0.9000 0.9578 0.9000 0.9200 14,050 +0.02(+2.22%)
Oct 26, 2023 0.8302 0.9000 0.8302 0.9000 3,430 -0.02(-2.60%)
Oct 25, 2023 0.9063 0.9250 0.8405 0.9240 7,250 +0.01(+1.53%)
Oct 24, 2023 0.9101 0.9101 0.8952 0.9101 5,859 -0.03(-3.49%)
Oct 23, 2023 0.9430 0.9430 0.8650 0.9430 1,900 -0.00(-0.08%)
Oct 20, 2023 0.8913 0.9800 0.8913 0.9438 1,599 -0.04(-3.69%)
Oct 19, 2023 0.9900 1.010 0.8263 0.9800 87,443 -0.01(-1.01%)
Oct 18, 2023 0.9000 0.9900 0.8700 0.9900 5,050 +0.14(+16.33%)
Oct 17, 2023 0.8500 1.000 0.8000 0.8510 64,712 +0.05(+6.37%)
Oct 16, 2023 0.7694 0.8500 0.7690 0.8000 42,700 +0.06(+8.11%)
Oct 13, 2023 0.6405 0.8000 0.6405 0.7400 54,999 +0.05(+6.94%)
Oct 11, 2023 0.6920 0 -0.00(-0.43%)
Oct 10, 2023 0.6900 0.6950 0.6888 0.6950 14,994 +0.01(+0.96%)
Oct 09, 2023 0.6300 0.6884 0.6300 0.6884 13,992 +0.04(+6.76%)
Oct 06, 2023 0.6197 0.6585 0.5760 0.6448 15,150 +0.03(+5.70%)
Oct 05, 2023 0.6000 0.6590 0.5952 0.6100 36,250 +0.01(+0.89%)
Oct 04, 2023 0.5955 0.6195 0.5450 0.6046 115,238 -0.01(-1.71%)
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.