Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Konatel Inc (OP: KTEL ) 0.3500 +0.0028 (+0.81%) Streaming Delayed Price Updated: 3:40 PM EDT, Aug 23, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 0.3400 0.3522 0.3400 0.3500 64,395 +0.00(+0.81%) Aug 22, 2024 0.3400 0.3545 0.3384 0.3472 8,300 -0.01(-2.11%) Aug 21, 2024 0.3501 0.3672 0.3143 0.3547 390,224 -0.06(-13.49%) Aug 20, 2024 0.3501 0.4100 0.3501 0.4100 966 -0.02(-4.65%) Aug 16, 2024 0.4300 0 +0.03(+6.91%) Aug 14, 2024 0.4022 0 -0.04(-8.59%) Aug 12, 2024 0.4400 0 -0.04(-8.33%) Aug 08, 2024 0.4800 0 -0.01(-1.44%) Aug 07, 2024 0.4870 0.4870 0.4870 0.4870 3,000 +0.04(+8.22%) Aug 06, 2024 0.3840 0.4500 0.3770 0.4500 21,830 +0.06(+15.56%) Aug 05, 2024 0.3370 0.3894 0.3370 0.3894 550 +0.00(+0.00%) Aug 02, 2024 0.3771 0.3894 0.3647 0.3894 6,496 +0.01(+3.15%) Aug 01, 2024 0.3660 0.3840 0.3660 0.3775 37,700 +0.02(+6.64%) Jul 31, 2024 0.3499 0.3670 0.3324 0.3540 92,814 +0.00(+1.17%) Jul 30, 2024 0.3351 0.3500 0.3183 0.3499 39,656 -0.00(-0.03%) Jul 29, 2024 0.3498 0.3800 0.3394 0.3500 75,076 +0.02(+6.12%) Jul 26, 2024 0.3597 0.3765 0.3298 0.3298 91,265 -0.02(-5.77%) Jul 25, 2024 0.3610 0.3900 0.3400 0.3500 55,402 -0.05(-12.50%) Jul 24, 2024 0.3913 0.4038 0.3610 0.4000 53,140 +0.01(+1.45%) Jul 23, 2024 0.3911 0.3990 0.3800 0.3943 86,315 -0.03(-7.66%) Jul 22, 2024 0.4150 0.4478 0.4150 0.4270 12,400 -0.02(-4.62%) Jul 18, 2024 0.4477 0 +0.01(+2.47%) Jul 17, 2024 0.4119 0.4690 0.3910 0.4369 28,360 -0.01(-3.23%) Jul 15, 2024 0.4515 0 +0.01(+2.61%) Jul 12, 2024 0.4795 0.4945 0.4179 0.4400 16,942 -0.03(-5.68%) Jul 11, 2024 0.4669 0.4669 0.4502 0.4665 21,898 -0.01(-2.59%) Jul 10, 2024 0.5100 0.5208 0.3951 0.4789 78,729 -0.05(-9.21%) Jul 09, 2024 0.4670 0.5275 0.3773 0.5275 216,994 +0.06(+12.96%) Jul 08, 2024 0.5900 0.5900 0.3651 0.4670 238,834 -0.12(-20.85%) Jul 05, 2024 0.5800 0.6000 0.5500 0.5900 5,200 -0.01(-1.67%) Jul 03, 2024 0.5200 0.6000 0.5200 0.6000 39,939 +0.10(+19.47%) Jul 02, 2024 0.5643 0.5810 0.4900 0.5022 13,328 -0.10(-16.26%) Jul 01, 2024 0.4687 0.5997 0.4487 0.5997 1,329 +0.01(+2.25%) Jun 28, 2024 0.5799 0.5865 0.5100 0.5865 11,871 +0.01(+1.16%) Jun 27, 2024 0.5610 0.5997 0.5405 0.5798 3,000 -0.01(-2.51%) Jun 26, 2024 0.5779 0.5947 0.5779 0.5947 1,615 +0.00(+0.80%) Jun 21, 2024 0.5900 0 -0.04(-5.98%) Jun 17, 2024 0.6275 0 -0.01(-1.95%) Jun 13, 2024 0.6400 0 +0.02(+2.60%) Jun 12, 2024 0.5952 0.6400 0.5900 0.6238 4,300 -0.00(-0.24%) Jun 11, 2024 0.6253 0.6253 0.6253 0.6253 500 +0.01(+2.04%) Jun 10, 2024 0.6200 0.6200 0.5227 0.6128 39,200 -0.05(-7.08%) Jun 07, 2024 0.6300 0.6595 0.6167 0.6595 11,858 +0.00(+0.00%) Jun 06, 2024 0.6450 0.6595 0.6450 0.6595 1,300 -0.00(-0.08%) Jun 05, 2024 0.6501 0.6600 0.6301 0.6600 7,500 -0.01(-1.45%) 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.