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 (%)
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%)
Mar 01, 2018 2.200 2.251 2.150 2.250 1,352,966 -0.03(-1.32%)
Feb 28, 2018 2.100 2.340 2.078 2.280 5,120,363 +0.28(+14.00%)
Feb 27, 2018 2.060 2.069 1.990 2.000 645,902 -0.01(-0.50%)
Feb 26, 2018 1.960 2.040 1.930 2.010 808,021 +0.07(+3.61%)
Feb 23, 2018 1.860 1.960 1.840 1.940 655,329 +0.06(+3.19%)
Feb 22, 2018 1.840 1.880 960,710 -0.06(-3.09%)
Feb 21, 2018 2.020 2.030 1.930 1.940 775,934 -0.12(-5.83%)
Feb 20, 2018 2.080 2.120 2.020 2.060 972,147 +0.04(+1.98%)
Feb 16, 2018 2.020 2.020 2.020 0 -0.08(-3.81%)
Feb 15, 2018 2.120 2.149 2.030 2.100 1,926,943 +0.03(+1.45%)
Feb 14, 2018 1.930 2.120 1.900 2.070 2,069,478 +0.15(+7.81%)
Feb 13, 2018 1.920 1.920 1.840 1.920 631,655 +0.01(+0.52%)
Feb 12, 2018 1.990 1.990 1.860 1.910 865,485 +0.03(+1.60%)
Feb 09, 2018 2.020 2.020 1.720 1.880 1,665,698 -0.10(-5.05%)
Feb 08, 2018 2.100 2.114 1.950 1.980 1,379,109 +0.06(+3.13%)
Feb 07, 2018 1.890 1.930 1.886 1.920 1,913,685 +0.10(+5.49%)
Feb 06, 2018 1.570 1.890 1.540 1.820 2,050,240 +0.05(+2.82%)
Feb 05, 2018 1.760 1.780 1.640 1.770 2,432,610 -0.12(-6.35%)
Feb 02, 2018 2.110 2.150 1.800 1.890 2,159,855 -0.24(-11.27%)
Feb 01, 2018 2.120 2.250 2.090 2.130 1,288,552 -0.03(-1.39%)
Jan 31, 2018 2.190 2.190 2.120 2.160 1,247,987 +0.03(+1.41%)
Jan 30, 2018 2.170 2.170 2.120 2.130 1,184,128 -0.10(-4.48%)
Jan 29, 2018 2.260 2.320 2.180 2.230 1,687,444 -0.03(-1.33%)
Jan 26, 2018 2.250 2.350 2.200 2.260 3,612,309 +0.14(+6.60%)
Jan 25, 2018 2.240 2.240 2.100 2.120 1,453,683 -0.09(-4.07%)
Jan 24, 2018 2.260 2.269 2.100 2.210 2,370,191 -0.01(-0.45%)
Jan 23, 2018 2.350 2.350 2.180 2.220 2,904,902 -0.10(-4.31%)
Jan 22, 2018 2.450 2.450 2.300 2.320 2,029,930 -0.01(-0.43%)
Jan 19, 2018 2.360 2.410 2.300 2.330 1,673,175 -0.03(-1.27%)
Jan 18, 2018 2.360 2.509 2.290 2.360 2,649,310 -0.04(-1.67%)
Jan 17, 2018 2.360 2.400 2.210 2.400 3,076,321 +0.09(+3.90%)
Jan 16, 2018 2.280 2.450 2.250 2.310 2,711,137 -0.07(-2.94%)
Jan 12, 2018 2.380 2.380 2.380 0 -0.10(-4.03%)
Jan 11, 2018 2.560 2.590 2.400 2.480 4,114,319 -0.03(-1.20%)
Jan 10, 2018 2.600 2.510 8,031,489 +0.28(+12.56%)
Jan 09, 2018 2.500 2.530 2.210 2.230 8,292,629 -0.43(-16.17%)
Jan 08, 2018 2.710 2.740 2.570 2.660 5,312,794 -0.17(-6.01%)
Jan 05, 2018 2.950 2.990 2.630 2.830 10,106,398 -0.09(-3.08%)
Jan 04, 2018 3.050 3.120 2.870 2.920 14,410,473 -0.06(-2.01%)
Jan 03, 2018 3.000 3.390 2.920 2.980 45,065,712 +0.30(+11.19%)
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.