Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pareteum Corp (NY: TEUM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 1.040 1.110 0.9700 1.060 4,360,803 -0.03(-2.75%)
Nov 29, 2017 1.250 1.270 1.002 1.090 9,775,426 -0.10(-8.40%)
Nov 28, 2017 1.560 1.560 1.150 1.190 21,985,632 +0.06(+5.31%)
Nov 27, 2017 1.330 1.490 1.060 1.130 32,438,054 +0.21(+23.24%)
Nov 24, 2017 0.8300 1.030 0.8222 0.9169 3,316,473 +0.10(+11.79%)
Nov 22, 2017 0.8300 0.8500 0.8200 0.8202 235,531 -0.01(-1.18%)
Nov 21, 2017 0.8300 0.8500 0.8300 0.8300 314,679 +0.00(+0.00%)
Nov 20, 2017 0.8516 0.8700 0.8300 0.8300 143,489 +0.02(+2.47%)
Nov 17, 2017 0.8400 0.8799 0.8100 0.8100 302,920 -0.02(-2.41%)
Nov 16, 2017 0.8300 0.8500 0.8300 0.8300 180,271 -0.00(-0.23%)
Nov 15, 2017 0.8511 0.8800 0.8300 0.8319 610,485 -0.02(-2.70%)
Nov 14, 2017 0.9800 0.9800 0.8500 0.8550 1,587,857 -0.05(-5.00%)
Nov 13, 2017 0.8900 0.9230 0.8600 0.9000 885,749 +0.02(+2.27%)
Nov 10, 2017 0.8600 0.9096 0.8500 0.8800 533,276 +0.03(+3.53%)
Nov 09, 2017 0.8950 0.9000 0.8400 0.8500 654,288 -0.03(-3.40%)
Nov 08, 2017 0.8132 0.8900 0.8132 0.8799 937,085 +0.05(+6.59%)
Nov 07, 2017 0.8500 0.8500 0.8000 0.8255 4,407,314 -0.25(-23.56%)
Nov 06, 2017 1.090 1.130 1.070 1.080 628,818 -0.03(-2.70%)
Nov 03, 2017 1.110 1.130 1.061 1.110 477,023 +0.00(+0.00%)
Nov 02, 2017 1.150 1.150 1.050 1.110 653,085 -0.01(-0.89%)
Nov 01, 2017 1.190 1.190 1.110 1.120 1,011,419 -0.03(-2.61%)
Oct 31, 2017 1.210 1.230 1.120 1.150 984,881 -0.03(-2.54%)
Oct 30, 2017 1.260 1.120 1.180 2,284,357 +0.03(+2.61%)
Oct 27, 2017 1.170 1.190 1.100 1.150 1,173,075 +0.03(+2.68%)
Oct 26, 2017 1.120 1.130 1.080 1.120 339,167 +0.00(+0.00%)
Oct 25, 2017 1.140 1.140 1.100 1.120 410,386 -0.01(-0.88%)
Oct 24, 2017 1.090 1.170 1.090 1.130 802,601 +0.01(+0.89%)
Oct 23, 2017 1.280 1.350 1.080 1.120 3,060,441 +0.04(+3.70%)
Oct 20, 2017 1.120 1.130 1.080 1.080 124,294 -0.04(-3.57%)
Oct 19, 2017 1.190 1.190 1.080 1.120 181,901 -0.02(-1.34%)
Oct 18, 2017 1.080 1.160 1.060 1.135 241,162 +0.01(+0.46%)
Oct 17, 2017 1.110 1.149 1.000 1.130 821,013 -0.01(-0.88%)
Oct 16, 2017 1.200 1.410 1.100 1.140 1,621,692 -0.06(-5.00%)
Oct 13, 2017 1.150 1.200 1.130 1.200 333,756 +0.05(+4.35%)
Oct 12, 2017 1.220 1.220 1.120 1.150 529,201 -0.05(-4.17%)
Oct 11, 2017 1.130 1.350 1.090 1.200 1,720,018 +0.09(+8.12%)
Oct 10, 2017 1.090 1.150 1.070 1.110 371,094 +0.00(+0.00%)
Oct 09, 2017 1.100 1.170 1.077 1.110 374,656 -0.04(-3.48%)
Oct 06, 2017 1.150 1.180 1.110 1.150 337,102 +0.00(+0.00%)
Oct 05, 2017 1.200 1.226 1.100 1.150 1,276,559 -0.13(-10.16%)
Oct 04, 2017 1.250 1.350 1.230 1.280 396,832 -0.01(-0.78%)
Oct 03, 2017 1.390 1.560 1.250 1.290 1,974,494 -0.15(-10.42%)
Oct 02, 2017 1.280 1.470 1.250 1.440 1,339,283 -0.08(-5.26%)
Sep 29, 2017 1.220 1.600 1.200 1.520 4,135,470 +0.32(+26.48%)
Sep 28, 2017 1.270 1.270 1.180 1.202 480,848 -0.02(-1.49%)
Sep 27, 2017 1.220 1,599,339 +0.09(+7.96%)
Sep 26, 2017 1.260 1.420 1.130 1.130 3,360,014 +0.07(+6.60%)
Sep 25, 2017 1.050 1.095 1.010 1.060 220,567 +0.01(+0.95%)
Sep 22, 2017 1.050 1.050 1.000 1.050 169,436 +0.02(+1.84%)
Sep 21, 2017 1.100 1.200 1.020 1.031 1,862,120 +0.00(+0.10%)
Sep 20, 2017 1.030 1.040 0.9700 1.030 199,408 -0.01(-0.96%)
Sep 19, 2017 1.000 1.080 0.9700 1.040 685,412 +0.09(+9.01%)
Sep 18, 2017 0.9500 0.9808 0.9400 0.9540 80,491 +0.00(+0.42%)
Sep 15, 2017 0.9700 1.050 0.9500 0.9500 124,128 -0.03(-3.06%)
Sep 14, 2017 0.9900 1.040 0.9504 0.9800 320,841 -0.07(-6.67%)
Sep 13, 2017 1.200 1.370 1.020 1.050 4,540,900 +0.06(+6.06%)
Sep 12, 2017 0.9800 0.9900 0.9207 0.9900 118,126 +0.03(+3.13%)
Sep 11, 2017 0.9600 0.9765 0.9400 0.9600 45,962 +0.03(+3.23%)
Sep 08, 2017 0.9300 0.9360 0.9200 0.9300 34,164 +0.01(+1.09%)
Sep 07, 2017 0.9200 0.9500 0.9120 0.9200 78,952 -0.02(-2.13%)
Sep 06, 2017 0.9700 0.9995 0.9100 0.9400 271,298 +0.02(+2.16%)
Sep 05, 2017 0.9300 0.9650 0.9020 0.9201 145,623 +0.00(+0.01%)
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.