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 )

0.6400 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 13, 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, 2022 1.430 1.450 1.390 1.440 21,700 +0.01(+0.70%)
Jun 29, 2022 1.420 1.450 1.390 1.430 5,824 +0.03(+2.14%)
Jun 28, 2022 1.500 1.500 1.260 1.400 24,864 -0.07(-4.44%)
Jun 27, 2022 1.380 1.500 1.380 1.465 96,903 +0.09(+6.16%)
Jun 24, 2022 1.135 1.450 1.100 1.380 84,540 +0.19(+15.97%)
Jun 23, 2022 1.130 1.190 1.050 1.190 18,600 +0.06(+5.31%)
Jun 22, 2022 1.130 1.130 1.130 1.130 450 +0.00(+0.00%)
Jun 21, 2022 1.100 1.140 1.080 1.130 66,853 +0.07(+6.60%)
Jun 17, 2022 0.9963 1.140 0.9851 1.060 51,936 +0.07(+6.53%)
Jun 16, 2022 0.9500 0.9950 0.9154 0.9950 26,600 +0.01(+0.51%)
Jun 15, 2022 0.9500 0.9900 0.9000 0.9900 68,534 -0.03(-2.94%)
Jun 14, 2022 0.9700 1.050 0.9500 1.020 32,704 -0.02(-1.92%)
Jun 13, 2022 0.9800 1.050 0.9400 1.040 20,760 +0.06(+6.12%)
Jun 10, 2022 1.000 1.040 0.9800 0.9800 7,900 -0.02(-2.00%)
Jun 09, 2022 1.030 1.090 0.9400 1.000 36,898 -0.09(-8.26%)
Jun 08, 2022 1.100 1.100 1.030 1.090 18,200 -0.01(-0.91%)
Jun 07, 2022 1.080 1.150 1.065 1.100 15,013 -0.04(-3.51%)
Jun 06, 2022 1.150 1.150 1.035 1.140 10,550 -0.01(-0.87%)
Jun 03, 2022 1.180 1.180 1.080 1.150 13,445 -0.02(-1.70%)
Jun 02, 2022 1.180 1.200 0.9861 1.170 26,000 -0.00(-0.01%)
Jun 01, 2022 1.200 1.200 1.150 1.170 41,413 -0.02(-1.68%)
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%)
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.