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

Konatel Inc (OP: KTEL )

0.6700 +0.0200 (+3.08%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 31, 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 (%)
Aug 31, 2021 0.9000 0.9000 0.8900 0.9000 45,258 +0.00(+0.00%)
Aug 30, 2021 0.8880 0.9190 0.8600 0.9000 120,207 +0.01(+1.35%)
Aug 27, 2021 0.8700 0.9000 0.8600 0.8880 118,013 +0.01(+0.91%)
Aug 26, 2021 0.8750 0.9000 0.8350 0.8800 186,937 +0.00(+0.00%)
Aug 25, 2021 0.8500 0.8800 0.8000 0.8800 105,427 +0.08(+10.01%)
Aug 24, 2021 0.7985 0.8000 0.7630 0.7999 24,315 -0.00(-0.01%)
Aug 23, 2021 0.7701 0.8000 0.7417 0.8000 51,553 +0.00(+0.00%)
Aug 20, 2021 0.8000 0.8000 0.7500 0.8000 46,994 +0.00(+0.00%)
Aug 19, 2021 0.8000 0.8000 0.7328 0.8000 40,951 -0.03(-3.59%)
Aug 18, 2021 0.8000 0.8325 0.7920 0.8298 38,300 -0.02(-1.80%)
Aug 17, 2021 0.8500 0.8590 0.8200 0.8450 17,117 -0.00(-0.51%)
Aug 16, 2021 0.8200 0.8500 0.8105 0.8493 105,256 -0.00(-0.08%)
Aug 13, 2021 0.8500 0.8500 0.8000 0.8500 129,885 +0.00(+0.00%)
Aug 12, 2021 0.8101 0.8600 0.8000 0.8500 188,710 -0.01(-1.08%)
Aug 11, 2021 0.8998 0.8998 0.8150 0.8593 28,504 -0.01(-1.23%)
Aug 10, 2021 0.8800 0.9090 0.8456 0.8700 85,678 -0.04(-4.40%)
Aug 09, 2021 0.9200 0.9200 0.8800 0.9100 51,112 +0.00(+0.00%)
Aug 06, 2021 0.8650 0.9200 0.8500 0.9100 71,250 +0.05(+5.94%)
Aug 05, 2021 0.8500 0.8800 0.8000 0.8590 124,233 +0.06(+7.37%)
Aug 04, 2021 0.6800 0.8000 0.6800 0.8000 42,270 +0.02(+2.58%)
Aug 03, 2021 0.7568 0.7900 0.6905 0.7799 14,219 -0.02(-2.51%)
Aug 02, 2021 0.7500 0.8000 0.7350 0.8000 23,001 +0.01(+1.39%)
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%)
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.