Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Konatel Inc (OP: KTEL )

0.6253 +0.0125 (+2.04%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 11, 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 31, 2023 0.7850 0.7850 0.6961 0.7750 17,732 -0.00(-0.58%)
May 30, 2023 0.6770 0.7800 0.6710 0.7795 28,138 +0.12(+17.59%)
May 26, 2023 0.6500 0.6629 0.6500 0.6629 3,300 -0.01(-2.08%)
May 25, 2023 0.6770 0.6770 0.6714 0.6770 448 +0.05(+7.46%)
May 24, 2023 0.6770 0.6770 0.6300 0.6300 735 -0.01(-1.56%)
May 23, 2023 0.6000 0.6650 0.5656 0.6400 26,408 +0.01(+2.22%)
May 22, 2023 0.5699 0.7200 0.5575 0.6261 285,507 +0.08(+13.84%)
May 19, 2023 0.6000 0.6000 0.4805 0.5500 180,296 -0.05(-8.26%)
May 18, 2023 0.5500 0.6000 0.5000 0.5995 175,755 +0.06(+11.02%)
May 17, 2023 0.5525 0.6771 0.4397 0.5400 647,153 -0.13(-19.40%)
May 16, 2023 0.6570 0.7093 0.5800 0.6700 96,452 -0.06(-8.09%)
May 15, 2023 0.6981 0.7290 0.6981 0.7290 2,860 +0.01(+1.32%)
May 12, 2023 0.7195 0.7195 0.7195 0.7195 135 -0.01(-1.40%)
May 10, 2023 0.7297 0 +0.01(+1.25%)
May 09, 2023 0.7100 0.7207 0.7030 0.7207 6,650 -0.01(-1.21%)
May 08, 2023 0.6400 0.7295 0.6400 0.7295 20,413 +0.00(+0.21%)
May 05, 2023 0.7280 0.7280 0.7280 0.7280 970 -0.00(-0.21%)
May 04, 2023 0.6768 0.7295 0.6450 0.7295 5,202 +0.00(+0.21%)
May 03, 2023 0.7000 0.7280 0.7000 0.7280 872 +0.02(+2.54%)
May 02, 2023 0.7100 0.7150 0.7100 0.7100 10,450 +0.00(+0.00%)
Apr 28, 2023 0.7100 0 +0.00(+0.00%)
Apr 27, 2023 0.6800 0.7100 0.6800 0.7100 3,200 +0.00(+0.00%)
Apr 26, 2023 0.7100 0.7100 0.6700 0.7100 5,944 +0.01(+1.43%)
Apr 25, 2023 0.6900 0.7300 0.6510 0.7000 19,850 -0.03(-3.46%)
Apr 24, 2023 0.7500 0.7500 0.6805 0.7251 2,937 +0.00(+0.37%)
Apr 21, 2023 0.7500 0.7500 0.7173 0.7224 10,200 -0.03(-3.68%)
Apr 20, 2023 0.6801 0.7500 0.6801 0.7500 5,412 +0.00(+0.00%)
Apr 19, 2023 0.7200 0.7500 0.6800 0.7500 61,900 +0.03(+4.17%)
Apr 18, 2023 0.7200 0.7850 0.6500 0.7200 128,546 +0.00(+0.00%)
Apr 17, 2023 0.6890 0.7400 0.6600 0.7200 99,751 +0.05(+7.46%)
Apr 14, 2023 0.6800 0.6800 0.6500 0.6700 18,400 -0.03(-4.29%)
Apr 13, 2023 0.6540 0.7000 0.6300 0.7000 7,750 +0.05(+7.69%)
Apr 12, 2023 0.6600 0.6600 0.6200 0.6500 16,150 +0.03(+4.00%)
Apr 11, 2023 0.6500 0.6890 0.6250 0.6250 60,488 -0.03(-3.85%)
Apr 10, 2023 0.6725 0.7150 0.6475 0.6500 32,543 -0.04(-5.45%)
Apr 06, 2023 0.6510 0.7440 0.6400 0.6875 36,600 +0.01(+1.10%)
Apr 05, 2023 0.7440 0.7440 0.6520 0.6800 28,000 -0.01(-1.45%)
Apr 04, 2023 0.6900 0.7450 0.6700 0.6900 36,600 -0.03(-4.17%)
Mar 31, 2023 0.7200 0 -0.03(-3.36%)
Mar 30, 2023 0.7450 0.7450 0.7000 0.7450 4,600 -0.02(-1.97%)
Mar 29, 2023 0.7700 0.7700 0.7350 0.7600 24,919 -0.01(-0.65%)
Mar 28, 2023 0.8500 0.8500 0.7355 0.7650 96,738 -0.07(-8.82%)
Mar 27, 2023 0.6400 0.8395 0.6255 0.8390 102,294 +0.19(+29.46%)
Mar 24, 2023 0.6500 0.6500 0.6463 0.6481 14,500 -0.00(-0.29%)
Mar 23, 2023 0.6500 0.6500 0.6206 0.6500 10,275 -0.10(-13.28%)
Mar 22, 2023 0.7000 0.7495 0.6005 0.7495 82,880 +0.05(+7.07%)
Mar 21, 2023 0.6060 0.7000 0.6060 0.7000 20,600 +0.00(+0.00%)
Mar 20, 2023 0.7130 0.7492 0.6060 0.7000 35,280 -0.03(-4.28%)
Mar 17, 2023 0.6500 0.7495 0.6300 0.7313 19,300 +0.04(+6.06%)
Mar 16, 2023 0.6510 0.7495 0.6220 0.6895 17,750 -0.01(-1.54%)
Mar 15, 2023 0.7495 0.7495 0.6505 0.7003 40,602 -0.06(-8.46%)
Mar 14, 2023 0.7650 0.7650 0.7650 0.7650 1,000 +0.00(+0.12%)
Mar 13, 2023 0.7690 0.7690 0.7203 0.7641 3,206 -0.00(-0.64%)
Mar 10, 2023 0.7190 0.8500 0.7190 0.7690 32,078 +0.06(+8.31%)
Mar 08, 2023 0.7100 0 +0.01(+1.63%)
Mar 07, 2023 0.6680 0.6986 0.6680 0.6986 871 -0.01(-1.54%)
Mar 06, 2023 0.6800 0.7095 0.6800 0.7095 13,026 +0.03(+4.35%)
Mar 03, 2023 0.6410 0.7094 0.6410 0.6799 7,062 -0.02(-2.86%)
Mar 02, 2023 0.6611 0.7005 0.5988 0.6999 303,773 -0.02(-2.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.