Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Konatel Inc (OP: KTEL )

0.6700 +0.0200 (+3.08%)
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 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%)
Apr 01, 2021 0.3001 0.4000 0.3001 0.4000 800 +0.08(+25.00%)
Mar 31, 2021 0.2810 0.3900 0.2810 0.3200 31,490 -0.03(-9.35%)
Mar 30, 2021 0.2900 0.3530 0.2500 0.3530 115,466 +0.10(+41.20%)
Mar 29, 2021 0.2500 0.2500 0.2020 0.2500 81,500 +0.00(+0.04%)
Mar 26, 2021 0.2500 0.2700 0.2499 0.2499 30,700 +0.00(+0.36%)
Mar 25, 2021 0.2490 0.2490 0.2490 0.2490 1,098 +0.00(+0.00%)
Mar 24, 2021 0.2258 0.2493 0.2020 0.2490 95,991 -0.00(-0.40%)
Mar 23, 2021 0.2421 0.2525 0.2260 0.2500 30,000 +0.01(+3.31%)
Mar 22, 2021 0.3000 0.3000 0.2420 0.2420 63,700 -0.02(-8.16%)
Mar 19, 2021 0.2500 0.3000 0.2499 0.2635 19,100 +0.01(+5.40%)
Mar 18, 2021 0.2950 0.3400 0.2500 0.2500 15,600 +0.00(+0.00%)
Mar 17, 2021 0.3000 0.3000 0.2476 0.2500 46,801 -0.03(-9.45%)
Mar 16, 2021 0.2500 0.2808 0.2500 0.2761 13,700 +0.03(+10.44%)
Mar 15, 2021 0.2926 0.3000 0.2500 0.2500 18,600 +0.00(+0.00%)
Mar 12, 2021 0.2750 0.2750 0.2260 0.2500 60,700 -0.03(-10.71%)
Mar 11, 2021 0.2800 0.3000 0.2800 0.2800 40,502 +0.00(+0.00%)
Mar 10, 2021 0.2500 0.2960 0.2500 0.2800 42,040 -0.01(-2.44%)
Mar 09, 2021 0.3300 0.3399 0.2450 0.2870 224,733 -0.04(-12.90%)
Mar 08, 2021 0.2720 0.3300 0.2700 0.3295 62,715 -0.01(-3.09%)
Mar 05, 2021 0.3395 0.3400 0.3395 0.3400 2,500 -0.01(-2.86%)
Mar 04, 2021 0.3250 0.3500 0.2710 0.3500 71,536 +0.00(+0.00%)
Mar 03, 2021 0.3690 0.3790 0.2710 0.3500 199,899 -0.03(-7.65%)
Mar 02, 2021 0.3900 0.3900 0.3000 0.3790 125,600 -0.01(-2.82%)
Mar 01, 2021 0.3495 0.4000 0.3010 0.3900 161,657 +0.06(+18.18%)
Feb 26, 2021 0.3300 0.3300 0.3300 0.3300 500 -0.01(-4.21%)
Feb 25, 2021 0.2730 0.3500 0.2730 0.3445 2,014 +0.01(+4.39%)
Feb 24, 2021 0.3085 0.3500 0.3000 0.3300 44,920 -0.02(-5.58%)
Feb 23, 2021 0.3495 0.3500 0.3020 0.3495 7,948 +0.01(+4.11%)
Feb 22, 2021 0.3357 0.3357 0.3357 1 +0.00(+0.00%)
Feb 19, 2021 0.3200 0.3840 0.3000 0.3357 96,600 -0.03(-9.25%)
Feb 18, 2021 0.3265 0.3800 0.3210 0.3699 11,000 -0.01(-2.66%)
Feb 17, 2021 0.3010 0.3800 0.3010 0.3800 25,400 +0.00(+0.00%)
Feb 16, 2021 0.4000 0.4000 0.3010 0.3800 63,425 -0.02(-5.00%)
Feb 12, 2021 0.4000 0.4000 0.4000 0.4000 3,800 +0.00(+0.00%)
Feb 11, 2021 0.4000 0.4500 0.3765 0.4000 231,508 +0.00(+0.00%)
Feb 10, 2021 0.3500 0.5000 0.2920 0.4000 87,200 +0.05(+14.29%)
Feb 09, 2021 0.3750 0.3750 0.3500 0.3500 16,900 -0.03(-7.89%)
Feb 08, 2021 0.3500 0.3800 0.3500 0.3800 16,815 +0.00(+0.00%)
Feb 05, 2021 0.3500 0.3800 0.2840 0.3800 57,100 +0.03(+8.57%)
Feb 04, 2021 0.3900 0.3900 0.3500 0.3500 20,475 +0.00(+0.00%)
Feb 03, 2021 0.3500 0.3500 0.3500 0.3500 6,705 -0.01(-2.78%)
Feb 02, 2021 0.4000 0.4000 0.3500 0.3600 33,239 -0.04(-10.00%)
Feb 01, 2021 0.3800 0.4000 0.3723 0.4000 31,650 +0.01(+2.56%)
Jan 29, 2021 0.4000 0.4000 0.3900 0.3900 83,000 -0.05(-12.36%)
Jan 28, 2021 0.4100 0.4799 0.3900 0.4450 74,551 -0.05(-11.00%)
Jan 27, 2021 0.4750 0.7300 0.4640 0.5000 69,874 -0.27(-35.06%)
Jan 26, 2021 0.4100 0.7770 0.4100 0.7700 110,770 +0.27(+54.00%)
Jan 25, 2021 0.5000 0.5000 0.4300 0.5000 13,633 +0.02(+4.17%)
Jan 22, 2021 0.4800 0.5000 0.4425 0.4800 82,700 -0.05(-9.43%)
Jan 21, 2021 0.4800 0.5300 0.4600 0.5300 25,094 +0.05(+9.28%)
Jan 20, 2021 0.4500 0.5350 0.4425 0.4850 28,505 +0.02(+3.19%)
Jan 19, 2021 0.4950 0.5300 0.4425 0.4700 114,277 -0.03(-5.05%)
Jan 15, 2021 0.3000 0.5000 0.3000 0.4950 146,700 +0.15(+41.43%)
Jan 14, 2021 0.2800 0.3980 0.2500 0.3500 89,000 +0.01(+2.94%)
Jan 13, 2021 0.3400 0.4000 0.3400 0.3400 81,325 +0.01(+3.06%)
Jan 12, 2021 0.3500 0.3500 0.2250 0.3299 173,043 -0.07(-17.11%)
Jan 11, 2021 0.2120 0.4000 0.2120 0.3980 27,605 +0.03(+7.57%)
Jan 08, 2021 0.3100 0.4000 0.3010 0.3700 22,300 +0.02(+5.71%)
Jan 07, 2021 0.4000 0.4000 0.3500 0.3500 24,500 +0.02(+6.06%)
Jan 06, 2021 0.4000 0.4000 0.2100 0.3300 56,946 -0.07(-17.50%)
Jan 05, 2021 0.4000 0.4500 0.3500 0.4000 94,502 +0.01(+2.56%)
Jan 04, 2021 0.2010 0.4000 0.2010 0.3900 82,650 -0.03(-7.39%)
Dec 31, 2020 0.4211 0.4211 0.4211 48,700 +0.08(+23.85%)
Dec 30, 2020 0.1600 0.3400 0.1600 0.3400 48,700 +0.04(+13.33%)
Dec 29, 2020 0.1660 0.3000 0.1660 0.3000 11,025 +0.05(+20.00%)
Dec 24, 2020 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Dec 23, 2020 0.1500 0.3000 0.1210 0.3000 214,991 +0.12(+64.84%)
Dec 22, 2020 0.1319 0.1840 0.0900 0.1820 240,549 +0.07(+65.45%)
Dec 21, 2020 0.0888 0.1100 0.0850 0.1100 32,051 +0.03(+37.50%)
Dec 18, 2020 0.0800 0.0800 0.0800 0.0800 800 -0.01(-10.91%)
Dec 17, 2020 0.0898 0.0898 0.0898 0.0898 100 +0.00(+1.01%)
Dec 16, 2020 0.0889 0.0889 0.0889 0.0889 7,130 +0.03(+47.92%)
Dec 15, 2020 0.0601 0.0601 0.0601 0.0601 600 +0.00(+0.17%)
Dec 11, 2020 0.0600 0.0600 0.0600 0 +0.00(+1.52%)
Dec 10, 2020 0.0591 0.0591 0.0591 30 +0.00(+0.00%)
Dec 09, 2020 0.0591 0.0591 0.0591 0.0591 8,000 +0.00(+0.00%)
Dec 08, 2020 0.0591 0.0591 0.0591 0.0591 500 -0.00(-2.80%)
Dec 07, 2020 0.0625 0.0625 0.0590 0.0608 2,100 -0.00(-2.72%)
Dec 02, 2020 0.0625 0.0625 0.0625 0 -0.03(-30.56%)
Dec 01, 2020 0.0650 0.0900 0.0570 0.0900 20,577 +0.03(+47.54%)
Nov 30, 2020 0.1030 0.1030 0.0610 0.0610 1,410 -0.00(-6.15%)
Nov 25, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 24, 2020 0.0785 0.0785 0.0650 0.0650 10,300 +0.00(+0.00%)
Nov 19, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 18, 2020 0.0650 0.0650 0.0650 0.0650 11,600 +0.01(+8.33%)
Nov 17, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 16, 2020 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-10.45%)
Nov 13, 2020 0.0800 0.0800 0.0670 0.0670 35,900 +0.01(+17.54%)
Nov 12, 2020 0.0610 0.0625 0.0570 0.0570 16,800 -0.00(-6.56%)
Nov 11, 2020 0.0611 0.0611 0.0610 0.0610 18,000 -0.01(-14.08%)
Nov 09, 2020 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Nov 06, 2020 0.0995 0.1030 0.0710 0.0710 48,200 -0.05(-42.28%)
Nov 05, 2020 0.1487 0.1487 0.1230 0.1230 2,000 +0.06(+87.50%)
Nov 04, 2020 0.0656 0.0656 0.0656 0.0656 1,000 -0.02(-27.11%)
Nov 03, 2020 0.0900 0.0900 0.0900 0.0900 2,000 -0.00(-1.10%)
Oct 30, 2020 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Oct 29, 2020 0.0910 0.0910 0.0910 0.0910 600 +0.00(+0.00%)
Oct 27, 2020 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Oct 26, 2020 0.1289 0.1489 0.0910 0.0910 30,351 -0.02(-17.65%)
Oct 23, 2020 0.0911 0.1105 0.0910 0.1105 34,900 +0.02(+19.20%)
Oct 22, 2020 0.0910 0.1399 0.0910 0.0927 57,900 -0.06(-38.20%)
Oct 21, 2020 0.1357 0.1500 0.0942 0.1500 30,000 +0.10(+182.49%)
Oct 15, 2020 0.0531 0.0531 0.0531 0 +0.00(+0.00%)
Oct 13, 2020 0.0531 0.0531 0.0531 0 -0.08(-60.93%)
Oct 12, 2020 0.1276 0.1359 0.1276 0.1359 4,244 +0.08(+155.93%)
Oct 09, 2020 0.1397 0.1397 0.0531 0.0531 2,800 +0.00(+0.00%)
Sep 30, 2020 0.0531 0.0531 0.0531 0 +0.00(+0.00%)
Sep 29, 2020 0.0531 0.0531 0.0531 0.0531 10,000 -0.05(-47.01%)
Sep 28, 2020 0.1473 0.1473 0.1002 0.1002 4,500 -0.05(-31.93%)
Sep 25, 2020 0.1472 0.1472 0.1472 0.1472 200 -0.00(-0.07%)
Sep 23, 2020 0.1473 0.1473 0.1473 0 -0.00(-0.07%)
Sep 22, 2020 0.0531 0.1474 0.0531 0.1474 860 +0.02(+17.64%)
Sep 17, 2020 0.1253 0.1253 0.1253 0 -0.01(-5.00%)
Sep 16, 2020 0.1319 0.1319 0.1319 0.1319 260 -0.02(-10.76%)
Sep 15, 2020 0.1479 0.1479 0.1478 0.1478 3,050 +0.01(+6.33%)
Sep 11, 2020 0.1390 0.1390 0.1390 0 -0.01(-6.33%)
Sep 09, 2020 0.1484 0.1484 0.1484 0 +0.02(+11.66%)
Sep 08, 2020 0.1329 0.1484 0.1329 0.1329 1,000 -0.02(-10.44%)
Sep 04, 2020 0.1483 0.1484 0.1483 0.1484 900 +0.02(+17.59%)
Sep 02, 2020 0.1262 0.1262 0.1262 0 -0.02(-14.90%)
Sep 01, 2020 0.1483 0.1483 0.1400 0.1483 1,075 -0.00(-0.40%)
Aug 31, 2020 0.1489 0.1489 0.1489 50 +0.00(+0.00%)
Aug 28, 2020 0.1489 0.1489 0.1489 50 +0.00(+0.00%)
Aug 26, 2020 0.1489 0.1489 0.1489 0 +0.00(+0.07%)
Aug 24, 2020 0.1488 0.1488 0.1488 0 +0.00(+0.00%)
Aug 21, 2020 0.1191 0.1488 0.1191 0.1488 2,100 -0.00(-0.07%)
Aug 20, 2020 0.1030 0.1489 0.1030 0.1489 700 +0.00(+0.00%)
Aug 19, 2020 0.1490 0.1490 0.1100 0.1489 22,300 +0.03(+23.06%)
Aug 18, 2020 0.1375 0.1500 0.1191 0.1210 22,545 -0.02(-13.57%)
Aug 17, 2020 0.1500 0.1500 0.1300 0.1400 3,500 -0.04(-21.74%)
Aug 14, 2020 0.1789 0.1789 0.1789 0.1789 6,400 +0.02(+15.72%)
Aug 13, 2020 0.1686 0.1686 0.1546 0.1546 11,000 +0.04(+29.81%)
Aug 12, 2020 0.1899 0.1899 0.1191 0.1191 10,214 -0.03(-20.33%)
Aug 07, 2020 0.1495 0.1495 0.1495 0 +0.03(+20.56%)
Aug 06, 2020 0.2180 0.2180 0.1240 0.1240 4,500 -0.03(-18.42%)
Aug 04, 2020 0.1520 0.1520 0.1520 0 -0.03(-15.51%)
Aug 03, 2020 0.1800 0.1800 0.1799 0.1799 1,505 -0.00(-0.06%)
Jul 31, 2020 0.1790 0.1800 0.1790 0.1800 3,800 +0.00(+0.56%)
Jul 30, 2020 0.1790 0.1790 0.1790 0.1790 500 +0.04(+27.86%)
Jul 29, 2020 0.1400 0.1400 0.1400 0.1400 200 -0.01(-7.65%)
Jul 28, 2020 0.1516 0.1516 0.1516 0.1516 1,000 +0.03(+23.15%)
Jul 27, 2020 0.1500 0.1500 0.1231 0.1231 2,783 -0.03(-18.80%)
Jul 23, 2020 0.1516 0.1516 0.1516 0 -0.03(-15.31%)
Jul 22, 2020 0.1800 0.1800 0.1790 0.1790 8,178 -0.00(-0.56%)
Jul 21, 2020 0.1300 0.1800 0.1300 0.1800 2,150 +0.05(+38.46%)
Jul 17, 2020 0.1300 0.1300 0.1300 0 -0.00(-0.76%)
Jul 16, 2020 0.1310 0.1310 0.1310 0.1310 525 +0.00(+0.00%)
Jul 15, 2020 0.1310 0.1310 0.1310 0.1310 4,030 -0.05(-27.22%)
Jul 14, 2020 0.1800 0.1800 0.1800 0.1800 100 +0.05(+37.40%)
Jul 13, 2020 0.1800 0.1800 0.1310 0.1310 3,270 -0.05(-27.22%)
Jul 10, 2020 0.1700 0.1800 0.1700 0.1800 1,500 +0.02(+12.50%)
Jul 08, 2020 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Jul 07, 2020 0.1900 0.1900 0.1900 0.1900 525 +0.00(+0.00%)
Jul 06, 2020 0.1850 0.1900 0.1460 0.1900 8,765 +0.01(+2.70%)
Jul 02, 2020 0.1331 0.1850 0.1331 0.1850 7,800 -0.01(-2.63%)
Jul 01, 2020 0.1330 0.1900 0.1330 0.1900 5,849 +0.00(+0.00%)
Jun 30, 2020 0.2200 0.2200 0.1900 0.1900 7,450 +0.00(+0.00%)
Jun 29, 2020 0.1330 0.1900 0.1320 0.1900 10,650 +0.03(+17.65%)
Jun 26, 2020 0.2000 0.2000 0.1615 0.1615 4,100 -0.04(-19.25%)
Jun 25, 2020 0.2000 0.2000 0.2000 0.2000 126 +0.03(+20.12%)
Jun 24, 2020 0.2000 0.2000 0.1665 0.1665 11,700 -0.03(-16.75%)
Jun 23, 2020 0.2000 0.2000 0.2000 0.2000 5,410 +0.00(+0.00%)
Jun 22, 2020 0.2000 0.2000 0.2000 0.2000 3,001 +0.01(+5.26%)
Jun 19, 2020 0.1900 0.1900 0.1615 0.1900 6,500 -0.01(-5.00%)
Jun 18, 2020 0.1800 0.2000 0.1408 0.2000 10,925 +0.00(+0.00%)
Jun 17, 2020 0.2200 0.2200 0.2000 0.2000 22,925 +0.00(+0.00%)
Jun 16, 2020 0.2000 0.2000 0.1755 0.2000 3,250 +0.05(+33.33%)
Jun 15, 2020 0.1600 0.1600 0.1500 0.1500 2,753 -0.02(-14.29%)
Jun 12, 2020 0.1750 0.1750 0.1750 0.1750 500 -0.03(-12.50%)
Jun 11, 2020 0.2000 0.2200 0.1500 0.2000 5,200 +0.00(+0.00%)
Jun 10, 2020 0.2000 0.2000 0.2000 0.2000 4,650 +0.00(+0.00%)
Jun 09, 2020 0.2000 0.2000 0.1280 0.2000 3,300 +0.00(+0.00%)
Jun 08, 2020 0.2000 0.2000 0.2000 0.2000 4,251 +0.00(+0.00%)
Jun 05, 2020 0.1635 0.2000 0.1635 0.2000 9,600 +0.07(+58.73%)
Jun 04, 2020 0.1700 0.2000 0.1230 0.1260 24,400 -0.07(-37.00%)
Jun 03, 2020 0.2750 0.2750 0.2000 0.2000 3,700 -0.02(-9.09%)
Jun 02, 2020 0.2000 0.2200 0.2000 0.2200 2,210 +0.02(+10.00%)
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.