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 )

0.7052 -0.0148 (-2.06%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 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 (%)
Apr 30, 2024 0.5517 0.6190 0.5517 0.6190 1,150 -0.01(-1.75%)
Apr 29, 2024 0.5997 0.6700 0.5997 0.6300 55,050 +0.04(+7.47%)
Apr 26, 2024 0.5997 0.5997 0.5305 0.5862 21,490 -0.01(-2.30%)
Apr 25, 2024 0.5497 0.6190 0.5383 0.6000 36,525 +0.05(+9.15%)
Apr 24, 2024 0.5406 0.5610 0.4400 0.5497 33,210 -0.08(-12.66%)
Apr 23, 2024 0.5470 0.6294 0.5055 0.6294 32,900 -0.04(-5.99%)
Apr 22, 2024 0.5000 0.6695 0.4612 0.6695 37,338 +0.17(+34.71%)
Apr 19, 2024 0.4970 0.4970 0.4970 0.4970 5,005 -0.00(-0.60%)
Apr 18, 2024 0.5000 0.5000 0.5000 0.5000 1,412 -0.02(-3.27%)
Apr 17, 2024 0.5168 0.5169 0.5168 0.5169 4,588 +0.02(+4.05%)
Apr 16, 2024 0.5000 0.5001 0.4355 0.4968 5,700 -0.08(-14.15%)
Apr 15, 2024 0.5200 0.5879 0.5000 0.5787 4,150 -0.02(-3.55%)
Apr 12, 2024 0.4383 0.6000 0.4383 0.6000 18,100 +0.11(+23.71%)
Apr 11, 2024 0.4101 0.5095 0.4101 0.4850 24,996 +0.02(+5.43%)
Apr 10, 2024 0.4400 0.4695 0.4290 0.4600 40,500 -0.03(-6.28%)
Apr 09, 2024 0.4500 0.4908 0.4200 0.4908 56,740 -0.01(-1.76%)
Apr 08, 2024 0.5150 0.5150 0.4210 0.4996 18,801 -0.02(-3.74%)
Apr 05, 2024 0.5000 0.5190 0.4710 0.5190 9,750 +0.01(+1.43%)
Apr 04, 2024 0.4710 0.5596 0.4700 0.5117 35,250 -0.05(-9.53%)
Apr 03, 2024 0.5240 0.5656 0.4800 0.5656 45,100 +0.03(+4.76%)
Apr 02, 2024 0.5100 0.5596 0.5000 0.5399 33,356 -0.02(-3.52%)
Apr 01, 2024 0.6000 0.6135 0.4301 0.5596 196,497 -0.08(-12.08%)
Mar 28, 2024 0.5800 0.6365 0.5685 0.6365 20,000 +0.01(+1.63%)
Mar 27, 2024 0.6000 0.6300 0.5516 0.6263 8,400 -0.01(-1.40%)
Mar 26, 2024 0.6400 0.6433 0.5900 0.6352 13,900 -0.01(-2.28%)
Mar 22, 2024 0.6500 0 +0.00(+0.00%)
Mar 20, 2024 0.6500 0 +0.01(+0.82%)
Mar 19, 2024 0.6450 0.6580 0.6300 0.6447 12,600 -0.03(-5.05%)
Mar 15, 2024 0.6790 0 +0.00(+0.25%)
Mar 14, 2024 0.6210 0.6850 0.6210 0.6773 18,055 -0.01(-1.77%)
Mar 13, 2024 0.6405 0.6895 0.6405 0.6895 4,700 -0.02(-2.94%)
Mar 12, 2024 0.6080 0.7104 0.6080 0.7104 48,629 +0.10(+16.46%)
Mar 11, 2024 0.6118 0.6250 0.6100 0.6100 4,650 -0.04(-6.15%)
Mar 07, 2024 0.6500 0 +0.01(+1.56%)
Mar 06, 2024 0.6400 0.6400 0.6200 0.6400 2,100 +0.00(+0.00%)
Mar 05, 2024 0.6111 0.6497 0.6111 0.6400 1,015 -0.02(-3.26%)
Mar 04, 2024 0.6016 0.6695 0.6000 0.6616 13,202 -0.00(-0.03%)
Mar 01, 2024 0.6600 0.6618 0.6016 0.6618 700 +0.00(+0.27%)
Feb 29, 2024 0.6400 0.6600 0.6400 0.6600 2,540 +0.02(+3.11%)
Feb 28, 2024 0.6592 0.6598 0.6255 0.6401 26,883 -0.00(-0.62%)
Feb 27, 2024 0.6831 0.7200 0.5350 0.6441 92,374 -0.08(-10.54%)
Feb 26, 2024 0.7200 0.7200 0.7000 0.7200 7,448 +0.01(+1.41%)
Feb 23, 2024 0.7200 0.7670 0.7000 0.7100 16,050 -0.06(-8.27%)
Feb 21, 2024 0.7740 0 +0.06(+9.01%)
Feb 20, 2024 0.7700 0.7700 0.7100 0.7100 20,930 -0.06(-7.73%)
Feb 16, 2024 0.7700 0.7797 0.7436 0.7695 2,224 -0.01(-1.24%)
Feb 15, 2024 0.7100 0.7797 0.7100 0.7792 5,300 +0.00(+0.63%)
Feb 13, 2024 0.7743 0 +0.00(+0.00%)
Feb 12, 2024 0.7100 0.7965 0.7100 0.7743 10,250 -0.02(-2.79%)
Feb 09, 2024 0.7965 0.7965 0.7965 0.7965 179 +0.00(+0.00%)
Feb 08, 2024 0.7749 0.7965 0.7000 0.7965 10,602 +0.07(+9.09%)
Feb 07, 2024 0.7301 0.7301 0.7300 0.7301 12,100 -0.07(-8.39%)
Feb 05, 2024 0.7970 0 +0.04(+4.87%)
Feb 02, 2024 0.7900 0.8000 0.7600 0.7600 27,800 -0.05(-5.59%)
Feb 01, 2024 0.8400 0.8400 0.7900 0.8050 43,825 -0.02(-2.48%)
Jan 31, 2024 0.8540 0.8700 0.7650 0.8255 57,489 -0.01(-1.53%)
Jan 30, 2024 0.8510 0.8510 0.7750 0.8383 84,479 -0.01(-1.43%)
Jan 29, 2024 0.8300 0.8520 0.8300 0.8505 8,800 -0.00(-0.23%)
Jan 25, 2024 0.8525 0 -0.01(-0.81%)
Jan 24, 2024 0.8500 0.8595 0.8120 0.8595 6,150 -0.00(-0.06%)
Jan 23, 2024 0.8500 0.8600 0.8250 0.8600 13,900 +0.01(+1.18%)
Jan 22, 2024 0.8590 0.8590 0.8000 0.8500 24,500 -0.01(-1.05%)
Jan 19, 2024 0.8300 0.8590 0.8100 0.8590 7,700 +0.01(+1.06%)
Jan 18, 2024 0.8600 0.8600 0.8500 0.8500 16,822 +0.00(+0.00%)
Jan 17, 2024 0.8305 0.8600 0.8305 0.8500 5,867 -0.02(-2.30%)
Jan 16, 2024 0.8305 0.8795 0.8305 0.8700 40,400 +0.01(+1.46%)
Jan 12, 2024 0.8575 0.8575 0.8495 0.8575 3,500 +0.01(+0.94%)
Jan 11, 2024 0.8800 0.8800 0.8300 0.8495 17,191 +0.01(+1.13%)
Jan 10, 2024 0.8995 0.9000 0.8400 0.8400 13,080 -0.06(-6.65%)
Jan 09, 2024 0.8651 0.9000 0.8500 0.8998 41,100 +0.01(+1.11%)
Jan 08, 2024 0.9212 0.9212 0.8502 0.8899 7,615 -0.03(-3.27%)
Jan 05, 2024 0.9350 0.9350 0.8712 0.9200 29,133 -0.00(-0.14%)
Jan 04, 2024 0.9000 0.9213 0.8500 0.9213 25,100 -0.02(-2.51%)
Jan 03, 2024 0.8400 0.9559 0.8400 0.9450 62,050 +0.05(+6.18%)
Jan 02, 2024 0.8650 0.8900 0.8650 0.8900 9,151 +0.00(+0.00%)
Dec 29, 2023 0.9300 0.9750 0.8616 0.8900 52,150 -0.04(-4.30%)
Dec 28, 2023 0.8890 0.9300 0.8775 0.9300 29,610 +0.06(+6.37%)
Dec 27, 2023 0.8890 0.8890 0.8352 0.8743 7,105 -0.00(-0.08%)
Dec 26, 2023 0.8950 0.8950 0.8010 0.8750 30,882 -0.02(-2.23%)
Dec 22, 2023 0.7995 0.9000 0.7972 0.8950 60,150 +0.10(+11.94%)
Dec 21, 2023 0.8200 0.8678 0.7300 0.7995 34,066 -0.02(-2.50%)
Dec 20, 2023 0.8150 0.8495 0.8000 0.8200 15,860 +0.02(+2.50%)
Dec 19, 2023 0.8000 0.8497 0.7540 0.8000 46,926 +0.00(+0.00%)
Dec 18, 2023 0.8000 0.8000 0.7800 0.8000 6,500 -0.02(-2.44%)
Dec 15, 2023 0.7895 0.8500 0.7895 0.8200 8,015 +0.02(+2.50%)
Dec 14, 2023 0.8095 0.8474 0.8000 0.8000 15,800 -0.01(-1.23%)
Dec 13, 2023 0.8100 0.8997 0.8100 0.8100 6,400 -0.03(-3.51%)
Dec 12, 2023 0.8000 0.8395 0.8000 0.8395 8,600 -0.00(-0.06%)
Dec 11, 2023 0.8500 0.8600 0.7900 0.8400 19,400 -0.03(-3.39%)
Dec 08, 2023 0.8700 0.8925 0.8355 0.8695 16,700 -0.03(-3.39%)
Dec 07, 2023 0.8850 0.9000 0.8500 0.9000 13,250 +0.00(+0.00%)
Dec 06, 2023 0.8650 0.9200 0.8355 0.9000 22,016 -0.01(-0.70%)
Dec 05, 2023 0.8450 0.9500 0.8197 0.9063 160,695 +0.08(+9.19%)
Dec 04, 2023 0.8397 0.8399 0.8131 0.8300 9,600 -0.05(-5.14%)
Dec 01, 2023 0.8750 0.8750 0.8378 0.8750 5,300 -0.03(-2.78%)
Nov 30, 2023 0.8300 0.9000 0.8230 0.9000 38,201 +0.05(+5.88%)
Nov 29, 2023 0.8230 0.8700 0.8230 0.8500 7,744 +0.00(+0.00%)
Nov 28, 2023 0.8453 0.8700 0.8200 0.8500 13,700 -0.02(-2.30%)
Nov 27, 2023 0.8633 0.8700 0.8633 0.8700 2,650 -0.04(-4.40%)
Nov 24, 2023 0.8100 0.9100 0.8100 0.9100 300 +0.00(+0.00%)
Nov 22, 2023 0.7600 0.9100 0.7600 0.9100 19,511 +0.10(+12.26%)
Nov 21, 2023 0.7100 0.8770 0.6800 0.8106 56,080 +0.11(+14.98%)
Nov 20, 2023 0.7900 0.7900 0.6800 0.7050 100,343 -0.11(-14.02%)
Nov 17, 2023 0.8350 0.8970 0.8000 0.8200 45,300 +0.00(+0.00%)
Nov 16, 2023 0.8500 0.8500 0.7800 0.8200 40,396 -0.06(-6.82%)
Nov 15, 2023 0.8990 0.9385 0.8450 0.8800 54,168 -0.02(-2.11%)
Nov 14, 2023 0.9400 0.9400 0.7500 0.8990 34,559 -0.05(-5.32%)
Nov 13, 2023 0.9200 0.9500 0.9000 0.9495 8,700 -0.02(-2.11%)
Nov 10, 2023 0.9197 0.9998 0.9197 0.9700 125,035 +0.05(+5.47%)
Nov 09, 2023 0.9300 0.9700 0.9100 0.9197 22,944 -0.02(-2.16%)
Nov 08, 2023 0.9125 0.9500 0.8511 0.9400 76,816 +0.04(+4.44%)
Nov 07, 2023 0.9000 0.9300 0.8925 0.9000 22,950 -0.03(-3.23%)
Nov 06, 2023 0.9000 0.9370 0.8735 0.9300 5,410 -0.01(-0.75%)
Nov 03, 2023 0.9400 0.9400 0.8419 0.9370 29,900 -0.01(-1.37%)
Nov 02, 2023 0.8629 0.9570 0.8550 0.9500 6,600 +0.00(+0.00%)
Nov 01, 2023 0.9500 0.9700 0.9150 0.9500 30,656 +0.00(+0.00%)
Oct 31, 2023 0.8800 0.9500 0.8800 0.9500 7,900 +0.05(+5.56%)
Oct 30, 2023 0.9000 0.9660 0.9000 0.9000 61,000 -0.02(-2.17%)
Oct 27, 2023 0.9000 0.9578 0.9000 0.9200 14,050 +0.02(+2.22%)
Oct 26, 2023 0.8302 0.9000 0.8302 0.9000 3,430 -0.02(-2.60%)
Oct 25, 2023 0.9063 0.9250 0.8405 0.9240 7,250 +0.01(+1.53%)
Oct 24, 2023 0.9101 0.9101 0.8952 0.9101 5,859 -0.03(-3.49%)
Oct 23, 2023 0.9430 0.9430 0.8650 0.9430 1,900 -0.00(-0.08%)
Oct 20, 2023 0.8913 0.9800 0.8913 0.9438 1,599 -0.04(-3.69%)
Oct 19, 2023 0.9900 1.010 0.8263 0.9800 87,443 -0.01(-1.01%)
Oct 18, 2023 0.9000 0.9900 0.8700 0.9900 5,050 +0.14(+16.33%)
Oct 17, 2023 0.8500 1.000 0.8000 0.8510 64,712 +0.05(+6.37%)
Oct 16, 2023 0.7694 0.8500 0.7690 0.8000 42,700 +0.06(+8.11%)
Oct 13, 2023 0.6405 0.8000 0.6405 0.7400 54,999 +0.05(+6.94%)
Oct 11, 2023 0.6920 0 -0.00(-0.43%)
Oct 10, 2023 0.6900 0.6950 0.6888 0.6950 14,994 +0.01(+0.96%)
Oct 09, 2023 0.6300 0.6884 0.6300 0.6884 13,992 +0.04(+6.76%)
Oct 06, 2023 0.6197 0.6585 0.5760 0.6448 15,150 +0.03(+5.70%)
Oct 05, 2023 0.6000 0.6590 0.5952 0.6100 36,250 +0.01(+0.89%)
Oct 04, 2023 0.5955 0.6195 0.5450 0.6046 115,238 -0.01(-1.71%)
Oct 03, 2023 0.6630 0.6630 0.5664 0.6151 101,983 -0.08(-11.50%)
Sep 29, 2023 0.6950 0 -0.00(-0.22%)
Sep 28, 2023 0.6600 0.6985 0.6500 0.6965 18,941 -0.00(-0.23%)
Sep 27, 2023 0.6990 0.6995 0.6264 0.6981 76,109 +0.00(+0.23%)
Sep 26, 2023 0.6920 0.7500 0.6820 0.6965 6,563 -0.04(-4.99%)
Sep 25, 2023 0.7505 0.7895 0.7000 0.7331 37,680 -0.08(-9.44%)
Sep 22, 2023 0.8148 0.8148 0.7505 0.8095 14,950 -0.01(-0.65%)
Sep 21, 2023 0.8097 0.8397 0.8000 0.8148 38,750 +0.00(+0.59%)
Sep 20, 2023 0.7510 0.8100 0.7092 0.8100 42,114 +0.02(+2.86%)
Sep 19, 2023 0.7997 0.7997 0.7510 0.7875 10,610 +0.00(+0.00%)
Sep 18, 2023 0.7700 0.7875 0.7700 0.7875 2,500 -0.01(-1.56%)
Sep 15, 2023 0.8000 0.8000 0.7510 0.8000 6,712 -0.01(-1.23%)
Sep 14, 2023 0.7505 0.8100 0.7505 0.8100 7,600 +0.01(+1.25%)
Sep 11, 2023 0.8000 0 -0.01(-1.11%)
Sep 08, 2023 0.7594 0.8090 0.6910 0.8090 14,160 -0.03(-3.10%)
Sep 07, 2023 0.8000 0.8349 0.7500 0.8349 3,300 +0.00(+0.04%)
Sep 06, 2023 0.7450 0.8346 0.6751 0.8346 4,392 +0.03(+4.32%)
Sep 05, 2023 0.8350 0.8350 0.6100 0.8000 24,756 -0.05(-5.63%)
Sep 01, 2023 0.8395 0.8477 0.8395 0.8477 1,000 +0.00(+0.00%)
Aug 31, 2023 0.8231 0.8477 0.8231 0.8477 700 +0.01(+0.98%)
Aug 30, 2023 0.8217 0.8395 0.8149 0.8395 1,498 -0.01(-1.12%)
Aug 29, 2023 0.8202 0.8499 0.8202 0.8490 1,390 +0.01(+0.93%)
Aug 28, 2023 0.8412 0.8412 0.8412 0.8412 101 -0.04(-4.38%)
Aug 23, 2023 0.8797 20 -0.00(-0.54%)
Aug 22, 2023 0.8845 0.8845 0.8320 0.8845 2,300 +0.02(+1.91%)
Aug 21, 2023 0.8500 0.8792 0.7943 0.8679 6,200 +0.02(+2.11%)
Aug 18, 2023 0.8175 0.8590 0.8175 0.8500 32,762 +0.00(+0.02%)
Aug 17, 2023 0.8500 0.8697 0.8000 0.8498 29,650 +0.03(+3.57%)
Aug 16, 2023 0.8890 0.9176 0.8205 0.8205 10,000 -0.05(-5.90%)
Aug 15, 2023 0.8725 0.9653 0.8210 0.8719 141,585 -0.08(-8.22%)
Aug 14, 2023 0.9500 1.000 0.9500 0.9500 6,136 -0.05(-5.00%)
Aug 11, 2023 0.9605 1.000 0.9405 1.000 21,469 -0.03(-2.91%)
Aug 10, 2023 0.9800 1.050 0.9430 1.030 21,600 +0.05(+5.10%)
Aug 09, 2023 1.000 1.035 0.9507 0.9800 29,131 -0.07(-6.67%)
Aug 08, 2023 1.040 1.050 0.9700 1.050 33,850 -0.01(-0.94%)
Aug 07, 2023 1.000 1.060 1.000 1.060 23,550 +0.00(+0.00%)
Aug 04, 2023 1.080 1.080 1.000 1.060 5,786 -0.02(-1.85%)
Aug 03, 2023 0.9850 1.080 0.9839 1.080 45,754 +0.11(+10.83%)
Aug 02, 2023 1.095 1.140 0.8000 0.9745 128,450 -0.17(-14.52%)
Aug 01, 2023 1.180 1.180 1.110 1.140 14,827 -0.03(-2.56%)
Jul 31, 2023 1.100 1.180 1.100 1.170 38,518 +0.05(+4.13%)
Jul 28, 2023 1.050 1.130 1.050 1.124 76,731 +0.07(+6.50%)
Jul 27, 2023 1.070 1.070 1.020 1.055 79,974 +0.02(+2.43%)
Jul 26, 2023 1.030 1.048 1.010 1.030 15,850 +0.00(+0.00%)
Jul 25, 2023 1.058 1.080 1.020 1.030 13,030 +0.00(+0.00%)
Jul 24, 2023 0.9150 1.040 0.9150 1.030 61,180 +0.01(+0.98%)
Jul 21, 2023 0.9001 1.040 0.9001 1.020 26,599 +0.05(+5.15%)
Jul 20, 2023 0.8509 1.080 0.8509 0.9700 38,110 +0.02(+2.11%)
Jul 19, 2023 0.8501 0.9500 0.8260 0.9500 75,129 +0.06(+6.74%)
Jul 18, 2023 0.8900 0.8900 0.8900 0.8900 3,000 -0.00(-0.45%)
Jul 17, 2023 0.8750 0.9000 0.8750 0.8940 10,300 +0.03(+3.35%)
Jul 14, 2023 0.8111 0.8750 0.8111 0.8650 22,500 -0.01(-1.14%)
Jul 13, 2023 0.8600 0.8788 0.8400 0.8750 15,021 +0.02(+1.74%)
Jul 12, 2023 0.8785 0.8900 0.8600 0.8600 31,206 -0.02(-1.93%)
Jul 11, 2023 0.8870 0.8889 0.8500 0.8769 23,077 -0.00(-0.35%)
Jul 10, 2023 0.8350 0.8970 0.8347 0.8800 60,839 +0.06(+6.67%)
Jul 07, 2023 0.8250 0.8250 0.8188 0.8250 3,424 -0.01(-1.26%)
Jul 06, 2023 0.8000 0.8360 0.8000 0.8355 3,182 +0.01(+0.66%)
Jul 05, 2023 0.8153 0.8300 0.8094 0.8300 964 -0.01(-0.66%)
Jul 03, 2023 0.8100 0.8355 0.8100 0.8355 7,172 +0.01(+0.66%)
Jun 30, 2023 0.8010 0.8360 0.8010 0.8300 18,275 -0.01(-0.72%)
Jun 29, 2023 0.8273 0.8360 0.8273 0.8360 1,445 +0.00(+0.00%)
Jun 28, 2023 0.8200 0.8360 0.8200 0.8360 10,505 +0.00(+0.00%)
Jun 27, 2023 0.8200 0.8360 0.8200 0.8360 5,336 +0.01(+0.72%)
Jun 26, 2023 0.8100 0.8300 0.8100 0.8300 26,669 +0.02(+2.47%)
Jun 23, 2023 0.8100 0.8100 0.8000 0.8100 9,155 -0.03(-3.11%)
Jun 21, 2023 0.8360 0 +0.00(+0.00%)
Jun 20, 2023 0.8340 0.8360 0.7950 0.8360 40,800 +0.02(+1.95%)
Jun 15, 2023 0.8200 0 +0.09(+12.41%)
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%)
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.