Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Konatel Inc (OP: KTEL )

0.6700 UNCHANGED
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 (%)
May 31, 2022 1.165 1.200 1.165 1.190 24,240 +0.03(+2.59%)
May 27, 2022 1.150 1.200 1.130 1.160 16,975 +0.04(+3.57%)
May 26, 2022 1.200 1.200 1.070 1.120 30,418 -0.08(-6.67%)
May 25, 2022 1.200 1.250 1.150 1.200 154,351 +0.04(+3.45%)
May 24, 2022 1.100 1.160 1.000 1.160 174,640 +0.11(+10.48%)
May 23, 2022 0.8400 1.100 0.8400 1.050 273,088 +0.20(+23.62%)
May 20, 2022 0.7801 0.8500 0.7801 0.8494 13,920 -0.00(-0.07%)
May 19, 2022 0.8895 0.8993 0.7710 0.8500 66,658 +0.00(+0.00%)
May 18, 2022 0.8500 0.9000 0.8300 0.8500 35,769 -0.04(-4.49%)
May 17, 2022 0.8600 0.9000 0.8000 0.8900 100,521 -0.01(-1.11%)
May 16, 2022 0.8610 0.9000 0.8610 0.9000 8,352 +0.00(+0.00%)
May 13, 2022 0.9300 0.9300 0.9000 0.9000 3,620 -0.02(-2.17%)
May 12, 2022 0.9100 0.9200 0.8800 0.9200 26,842 +0.02(+2.22%)
May 11, 2022 0.9300 0.9300 0.8900 0.9000 25,177 -0.03(-3.23%)
May 10, 2022 0.9300 0.9300 0.9200 0.9300 9,500 +0.01(+1.09%)
May 09, 2022 0.9200 0.9400 0.9200 0.9200 22,124 -0.02(-2.13%)
May 05, 2022 0.9400 46 -0.06(-6.00%)
May 04, 2022 0.9800 1.000 0.9500 1.000 20,705 +0.00(+0.00%)
May 03, 2022 0.9499 1.000 0.9210 1.000 48,965 +0.05(+5.27%)
May 02, 2022 0.9900 0.9900 0.9100 0.9499 17,150 -0.04(-4.05%)
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%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.