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

Konatel Inc (OP: KTEL )

0.6300 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 3, 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 (%)
Apr 29, 2022 0.9400 0.9900 0.9000 0.9900 31,977 -0.01(-1.00%)
Apr 28, 2022 0.9700 1.000 0.8000 1.000 66,353 +0.00(+0.00%)
Apr 27, 2022 1.020 1.020 0.9800 1.000 56,034 +0.00(+0.00%)
Apr 26, 2022 1.000 1.030 0.9700 1.000 75,483 +0.00(+0.00%)
Apr 25, 2022 1.000 1.030 0.9900 1.000 45,905 -0.03(-2.91%)
Apr 22, 2022 1.050 1.050 1.000 1.030 57,389 +0.01(+0.49%)
Apr 21, 2022 1.050 1.050 0.9850 1.025 49,130 -0.03(-2.38%)
Apr 20, 2022 1.090 1.090 0.9120 1.050 172,678 -0.04(-3.67%)
Apr 19, 2022 1.010 1.150 1.005 1.090 136,072 +0.01(+0.93%)
Apr 18, 2022 1.000 1.090 0.8500 1.080 212,956 +0.09(+9.09%)
Apr 14, 2022 0.9450 1.000 0.9000 0.9900 15,214 +0.00(+0.00%)
Apr 13, 2022 0.9000 1.000 0.9000 0.9900 23,900 -0.01(-1.00%)
Apr 12, 2022 0.9500 1.040 0.9500 1.000 25,654 +0.01(+1.01%)
Apr 11, 2022 0.8600 0.9900 0.8600 0.9900 1,700 -0.01(-0.99%)
Apr 08, 2022 0.8820 0.9999 0.8500 0.9999 25,029 +0.10(+11.10%)
Apr 07, 2022 0.8300 0.9000 0.8300 0.9000 2,300 +0.00(+0.00%)
Apr 06, 2022 0.8900 0.9000 0.8300 0.9000 11,249 +0.00(+0.00%)
Apr 05, 2022 0.9000 0.9000 0.9000 0.9000 476 +0.00(+0.00%)
Apr 04, 2022 0.9000 0.9000 0.8371 0.9000 17,269 +0.00(+0.00%)
Apr 01, 2022 0.9000 0.9000 0.8307 0.9000 20,345 +0.00(+0.00%)
Mar 31, 2022 0.9100 1.000 0.8999 0.9000 29,150 -0.10(-10.00%)
Mar 30, 2022 1.000 1.000 0.9100 1.000 5,620 +0.00(+0.00%)
Mar 29, 2022 1.000 1.000 1.000 1.000 2,273 +0.00(+0.00%)
Mar 28, 2022 0.9900 1.000 0.9000 1.000 22,415 +0.01(+1.01%)
Mar 25, 2022 0.9500 1.000 0.9200 0.9900 18,450 -0.01(-1.00%)
Mar 24, 2022 1.000 1.000 0.9895 1.000 4,737 +0.00(+0.00%)
Mar 23, 2022 0.9499 1.000 0.9100 1.000 16,153 +0.05(+5.27%)
Mar 22, 2022 0.9150 1.000 0.8700 0.9499 31,500 +0.01(+0.70%)
Mar 21, 2022 0.8800 0.9567 0.8800 0.9433 4,210 -0.04(-3.74%)
Mar 18, 2022 0.9400 0.9800 0.8999 0.9800 17,698 +0.04(+4.26%)
Mar 17, 2022 0.8796 0.9400 0.8796 0.9400 24,400 +0.00(+0.09%)
Mar 16, 2022 0.9400 0.9400 0.8295 0.9392 9,205 +0.01(+1.08%)
Mar 15, 2022 0.9292 0.9292 0.8421 0.9292 3,750 +0.02(+2.11%)
Mar 14, 2022 0.8898 0.9100 0.8800 0.9100 6,780 -0.05(-5.00%)
Mar 11, 2022 0.8678 0.9750 0.8678 0.9579 2,300 +0.02(+1.87%)
Mar 10, 2022 0.8157 0.9799 0.8138 0.9403 34,300 -0.04(-4.04%)
Mar 09, 2022 0.9000 1.000 0.8975 0.9799 10,925 -0.02(-2.01%)
Mar 08, 2022 0.8373 1.000 0.8345 1.000 15,600 +0.06(+6.46%)
Mar 07, 2022 0.9600 1.000 0.7525 0.9393 51,070 -0.06(-6.07%)
Mar 04, 2022 0.9750 1.000 0.9750 1.000 200 +0.01(+1.01%)
Mar 03, 2022 0.9500 0.9900 0.9000 0.9900 9,100 -0.01(-1.00%)
Mar 02, 2022 1.000 1.000 0.9003 1.000 2,605 +0.00(+0.00%)
Mar 01, 2022 0.9500 1.000 0.9500 1.000 2,800 +0.00(+0.00%)
Feb 28, 2022 1.000 1.000 0.9500 1.000 19,639 +0.00(+0.00%)
Feb 25, 2022 0.9100 1.000 0.9100 1.000 23,952 +0.00(+0.00%)
Feb 24, 2022 0.9500 1.000 0.9100 1.000 21,350 -0.02(-1.96%)
Feb 23, 2022 1.050 1.050 1.010 1.020 2,076 +0.00(+0.00%)
Feb 22, 2022 0.9400 1.020 0.9019 1.020 21,335 +0.07(+7.37%)
Feb 18, 2022 0.9500 0 -0.10(-9.52%)
Feb 17, 2022 1.100 1.160 1.050 1.050 24,040 -0.04(-3.68%)
Feb 16, 2022 1.000 1.133 0.9300 1.090 20,190 -0.06(-5.22%)
Feb 15, 2022 1.048 1.170 0.9280 1.150 52,950 +0.11(+10.58%)
Feb 14, 2022 1.060 1.060 0.9850 1.040 55,059 +0.01(+0.48%)
Feb 11, 2022 1.070 1.070 1.030 1.035 13,900 -0.06(-5.05%)
Feb 10, 2022 1.060 1.090 1.030 1.090 11,680 +0.00(+0.00%)
Feb 09, 2022 1.050 1.120 1.040 1.090 25,680 -0.03(-2.68%)
Feb 08, 2022 1.130 1.160 1.075 1.120 22,460 -0.04(-3.45%)
Feb 07, 2022 1.110 1.160 1.110 1.160 11,190 -0.02(-1.69%)
Feb 04, 2022 1.180 1.180 1.100 1.180 1,500 -0.00(-0.01%)
Feb 03, 2022 1.110 1.180 9,755 -0.02(-1.67%)
Feb 02, 2022 1.170 1.200 1.170 1.200 2,600 +0.00(+0.00%)
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.