Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Konatel Inc (OP: KTEL )

0.7200 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, May 16, 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 16, 2024 0.6645 0.7259 0.6645 0.7200 26,718 +0.06(+9.09%)
May 15, 2024 0.6600 0.6600 0.6600 0.6600 3,500 +0.00(+0.52%)
May 14, 2024 0.6300 0.6566 0.6300 0.6566 4,300 +0.03(+4.22%)
May 09, 2024 0.6300 50 +0.00(+0.00%)
May 03, 2024 0.6300 0 +0.03(+5.00%)
May 02, 2024 0.5985 0.6000 0.5500 0.6000 27,141 -0.05(-7.69%)
May 01, 2024 0.6500 0.6500 0.6500 0.6500 150 +0.03(+5.01%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.