Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
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%)
Jun 01, 2021 0.9050 0.9200 0.8600 0.9200 49,463 +0.02(+2.22%)
May 28, 2021 0.9300 0.9300 0.8340 0.9000 58,934 +0.02(+2.27%)
May 27, 2021 0.9000 0.9290 0.8701 0.8800 34,783 -0.05(-5.27%)
May 26, 2021 0.8045 0.9300 0.7901 0.9290 202,659 +0.12(+14.69%)
May 25, 2021 0.7600 0.8490 0.7600 0.8100 181,990 +0.01(+1.25%)
May 24, 2021 0.8010 0.8390 0.7600 0.8000 55,109 -0.00(-0.12%)
May 21, 2021 0.8500 0.8500 0.7600 0.8010 28,800 -0.01(-1.72%)
May 20, 2021 0.8500 0.8500 0.7610 0.8150 47,987 -0.01(-0.61%)
May 19, 2021 0.8300 0.8320 0.8100 0.8200 48,056 -0.01(-0.61%)
May 18, 2021 0.7490 0.8390 0.7395 0.8250 167,483 +0.09(+13.01%)
May 17, 2021 0.7000 0.7500 0.6900 0.7300 185,886 +0.08(+12.31%)
May 14, 2021 0.5850 0.6500 0.5850 0.6500 41,430 +0.07(+11.11%)
May 13, 2021 0.6145 0.6289 0.5700 0.5850 27,211 -0.02(-2.50%)
May 12, 2021 0.6345 0.6345 0.5950 0.6000 28,620 -0.05(-7.69%)
May 11, 2021 0.6300 0.6900 0.6000 0.6500 125,843 +0.02(+3.17%)
May 10, 2021 0.6850 0.6900 0.5950 0.6300 53,443 -0.04(-6.25%)
May 07, 2021 0.6390 0.6900 0.6171 0.6720 87,951 +0.04(+5.66%)
May 06, 2021 0.6250 0.6390 0.5950 0.6360 24,690 +0.04(+6.00%)
May 05, 2021 0.5526 0.6000 0.5440 0.6000 24,169 +0.01(+1.87%)
May 04, 2021 0.6000 0.6000 0.5400 0.5890 48,188 -0.00(-0.17%)
May 03, 2021 0.5400 0.5900 0.5400 0.5900 85,488 +0.04(+8.26%)
Apr 30, 2021 0.5600 0.5600 0.4900 0.5450 30,500 +0.00(+0.74%)
Apr 29, 2021 0.5300 0.5410 0.5300 0.5410 2,043 -0.00(-0.31%)
Apr 28, 2021 0.5515 0.5796 0.5200 0.5427 50,502 -0.02(-3.09%)
Apr 27, 2021 0.5900 0.6000 0.5375 0.5600 58,820 -0.04(-7.44%)
Apr 26, 2021 0.6300 0.6300 0.6050 0.6050 22,558 -0.02(-2.83%)
Apr 23, 2021 0.6350 0.6700 0.5900 0.6226 84,400 +0.02(+3.77%)
Apr 22, 2021 0.6000 0.6700 0.5700 0.6000 109,320 +0.02(+3.45%)
Apr 21, 2021 0.4950 0.6000 0.4875 0.5800 150,755 +0.09(+19.59%)
Apr 20, 2021 0.4000 0.5000 0.4000 0.4850 122,416 +0.05(+12.79%)
Apr 19, 2021 0.3900 0.4501 0.3900 0.4300 366,713 +0.04(+10.26%)
Apr 16, 2021 0.4000 0.4800 0.3500 0.3900 408,200 -0.05(-11.30%)
Apr 15, 2021 0.4092 0.4800 0.3949 0.4397 108,681 +0.04(+11.32%)
Apr 14, 2021 0.4200 0.5000 0.3400 0.3950 316,280 -0.01(-3.66%)
Apr 13, 2021 0.4300 0.4300 0.3116 0.4100 18,700 -0.02(-4.65%)
Apr 12, 2021 0.4100 0.4600 0.3500 0.4300 43,621 -0.03(-6.42%)
Apr 09, 2021 0.4800 0.4800 0.4200 0.4595 15,400 +0.01(+1.93%)
Apr 08, 2021 0.3950 0.4700 0.3950 0.4508 61,173 -0.02(-3.68%)
Apr 07, 2021 0.4000 0.4700 0.3800 0.4680 178,123 +0.07(+17.00%)
Apr 06, 2021 0.4000 0.4000 0.4000 0.4000 1,600 +0.00(+0.00%)
Apr 05, 2021 0.4000 0.4000 0.4000 0.4000 1,000 +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 MenloPark.com & California Media Partners, LLC. All rights reserved.