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 (%)
May 31, 2018 2.360 2.440 2.350 2.400 797,932 +0.04(+1.69%)
May 30, 2018 2.430 2.430 2.350 2.360 676,409 -0.04(-1.67%)
May 29, 2018 2.400 2.474 2.370 2.400 1,064,379 +0.00(+0.00%)
May 25, 2018 2.400 2.400 2.400 0 +0.04(+1.69%)
May 24, 2018 2.360 2.400 2.350 2.360 646,626 -0.04(-1.67%)
May 23, 2018 2.370 2.400 2.360 2.400 478,856 +0.02(+0.84%)
May 22, 2018 2.370 2.430 2.340 2.380 812,747 -0.01(-0.42%)
May 21, 2018 2.430 2.450 2.360 2.390 915,886 -0.03(-1.24%)
May 18, 2018 2.450 2.450 2.390 2.420 821,963 -0.03(-1.22%)
May 17, 2018 2.500 2.500 2.410 2.450 1,088,876 -0.01(-0.41%)
May 16, 2018 2.420 2.467 2.320 2.460 1,140,378 +0.09(+3.80%)
May 15, 2018 2.450 2.450 2.320 2.370 1,737,158 -0.11(-4.44%)
May 14, 2018 2.580 2.580 2.450 2.480 1,818,545 -0.06(-2.36%)
May 11, 2018 2.550 2.600 2.470 2.540 1,822,346 -0.03(-1.17%)
May 10, 2018 2.510 2.600 2.500 2.570 2,171,767 +0.08(+3.21%)
May 09, 2018 3.000 3.010 2.220 2.490 6,166,379 -0.48(-16.16%)
May 08, 2018 3.100 3.150 2.920 2.970 3,525,313 +0.19(+6.83%)
May 07, 2018 2.850 2.860 2.670 2.780 2,238,887 -0.04(-1.42%)
May 04, 2018 2.980 2.980 2.770 2.820 1,472,741 -0.10(-3.42%)
May 03, 2018 2.960 3.000 2.860 2.920 1,585,198 -0.02(-0.68%)
May 02, 2018 2.840 3.010 2.830 2.940 1,894,475 +0.06(+2.08%)
May 01, 2018 2.890 2.920 2.750 2.880 1,479,481 +0.01(+0.35%)
Apr 30, 2018 2.880 2.920 2.780 2.870 1,713,268 +0.09(+3.24%)
Apr 27, 2018 2.790 2.800 2.730 2.780 719,917 +0.04(+1.46%)
Apr 26, 2018 2.750 2.830 2.705 2.740 1,385,307 +0.01(+0.37%)
Apr 25, 2018 2.740 2.750 2.600 2.730 1,317,919 -0.02(-0.73%)
Apr 24, 2018 2.610 2.799 2.590 2.750 2,681,852 +0.19(+7.42%)
Apr 23, 2018 2.560 2.610 2.470 2.560 996,388 +0.04(+1.59%)
Apr 20, 2018 2.600 2.600 2.430 2.520 1,639,469 -0.04(-1.56%)
Apr 19, 2018 2.570 2.620 2.530 2.560 1,099,689 +0.03(+1.19%)
Apr 18, 2018 2.600 2.720 2.520 2.530 2,783,997 +0.06(+2.43%)
Apr 17, 2018 2.340 2.500 2.270 2.470 1,923,931 +0.17(+7.39%)
Apr 16, 2018 2.350 2.380 2.320 2.300 802,904 -0.01(-0.43%)
Apr 13, 2018 2.350 2.350 2.270 2.310 877,939 -0.02(-0.86%)
Apr 12, 2018 2.350 2.380 2.260 2.330 863,185 +0.04(+1.80%)
Apr 11, 2018 2.370 2.370 2.250 2.289 999,819 -0.10(-4.23%)
Apr 10, 2018 2.430 2.430 2.310 2.390 1,023,416 +0.00(+0.00%)
Apr 09, 2018 2.400 2.460 2.310 2.390 1,461,224 +0.10(+4.37%)
Apr 06, 2018 2.280 2.390 2.250 2.290 1,443,714 -0.03(-1.29%)
Apr 05, 2018 2.230 2.450 2.230 2.320 2,397,558 +0.10(+4.50%)
Apr 04, 2018 2.020 2.390 1.950 2.220 3,211,934 +0.07(+3.26%)
Apr 03, 2018 2.250 2.300 2.085 2.150 1,609,138 -0.10(-4.44%)
Apr 02, 2018 2.400 2.405 2.120 2.250 3,243,274 -0.19(-7.79%)
Mar 29, 2018 2.440 2.440 2.440 0 -0.16(-6.15%)
Mar 28, 2018 2.690 2.850 2.400 2.600 4,697,830 -0.48(-15.58%)
Mar 27, 2018 3.250 3.290 3.030 3.080 3,947,686 -0.14(-4.35%)
Mar 26, 2018 3.240 3.329 3.130 3.220 2,340,811 +0.09(+2.88%)
Mar 23, 2018 3.280 3.280 3.030 3.130 3,132,936 -0.12(-3.69%)
Mar 22, 2018 3.250 3.590 3.200 3.250 6,936,300 -0.10(-2.99%)
Mar 21, 2018 3.020 3.350 2.940 3.350 11,043,215 +0.50(+17.54%)
Mar 20, 2018 2.940 2.940 2.830 2.850 778,063 -0.03(-1.04%)
Mar 19, 2018 2.900 2.950 2.830 2.880 1,365,723 +0.02(+0.70%)
Mar 16, 2018 2.840 2.860 2.720 2.860 1,198,372 +0.04(+1.42%)
Mar 15, 2018 2.870 2.930 2.750 2.820 1,033,887 -0.05(-1.74%)
Mar 14, 2018 2.960 2.960 2.850 2.870 1,213,211 -0.04(-1.37%)
Mar 13, 2018 2.950 2.960 2.855 2.910 1,346,441 -0.01(-0.34%)
Mar 12, 2018 2.910 2.940 2.760 2.920 1,401,522 +0.07(+2.46%)
Mar 09, 2018 2.750 2.850 2.610 2.850 1,791,194 +0.13(+4.78%)
Mar 08, 2018 3.000 3.040 2.650 2.720 4,771,382 -0.08(-2.86%)
Mar 07, 2018 2.850 2.800 2,961,475 +0.13(+4.87%)
Mar 06, 2018 2.490 2.670 2.480 2.670 3,386,588 +0.23(+9.43%)
Mar 05, 2018 2.310 2.440 2.230 2.440 2,121,551 +0.19(+8.44%)
Mar 02, 2018 2.180 2.290 2.150 2.250 1,083,530 +0.00(+0.00%)
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.