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, 2017 0.7100 0.7197 0.6700 0.6900 35,998 -0.02(-3.48%)
May 30, 2017 0.7300 0.7500 0.7100 0.7149 55,895 -0.04(-4.68%)
May 26, 2017 0.7300 0.7600 0.7300 0.7500 43,510 -0.02(-1.96%)
May 25, 2017 0.7761 0.7899 0.7300 0.7650 70,311 -0.01(-0.65%)
May 24, 2017 0.7850 0.8200 0.7700 0.7700 24,912 -0.03(-3.75%)
May 23, 2017 0.8300 0.8300 0.7850 0.8000 20,427 +0.00(+0.04%)
May 22, 2017 0.8318 0.8318 0.7851 0.7997 25,210 -0.00(-0.03%)
May 19, 2017 0.7902 0.8300 0.7901 0.7999 52,974 +0.01(+1.23%)
May 18, 2017 0.8201 0.8201 0.7830 0.7902 136,147 -0.04(-4.80%)
May 17, 2017 0.8900 0.8900 0.8010 0.8300 100,651 -0.06(-6.75%)
May 16, 2017 1.000 1.000 0.8800 0.8901 407,424 +0.04(+4.72%)
May 15, 2017 0.8318 0.8500 0.8000 0.8500 143,093 +0.04(+4.95%)
May 12, 2017 0.7900 0.8099 0.7900 0.8099 58,144 +0.00(+0.01%)
May 11, 2017 0.8500 0.8500 0.7830 0.8098 134,225 -0.03(-3.19%)
May 10, 2017 0.8400 0.8400 0.8000 0.8365 14,142 +0.01(+0.78%)
May 09, 2017 0.8041 0.8400 0.8001 0.8300 38,588 +0.00(+0.28%)
May 08, 2017 0.8600 0.8600 0.8000 0.8277 13,846 -0.03(-3.67%)
May 05, 2017 0.8300 0.8797 0.8094 0.8592 132,832 +0.06(+7.40%)
May 04, 2017 0.7999 0.8170 0.7830 0.8000 74,568 +0.01(+1.79%)
May 03, 2017 0.8001 0.8001 0.7500 0.7859 163,839 -0.01(-1.07%)
May 02, 2017 0.8299 0.8596 0.7787 0.7944 245,094 -0.01(-0.69%)
May 01, 2017 0.7511 0.8397 0.7400 0.7999 214,950 +0.02(+3.21%)
Apr 28, 2017 0.8008 0.8008 0.7600 0.7750 71,180 +0.01(+0.65%)
Apr 27, 2017 0.7201 0.8400 0.7201 0.7700 323,829 +0.06(+8.70%)
Apr 26, 2017 0.7007 0.7200 0.6600 0.7084 75,618 +0.01(+1.20%)
Apr 25, 2017 0.7198 0.7198 0.7000 0.7000 105,562 -0.02(-2.10%)
Apr 24, 2017 0.7150 0.7500 0.7000 0.7150 67,227 -0.02(-3.31%)
Apr 21, 2017 0.7200 0.8700 0.7000 0.7395 147,030 -0.01(-1.40%)
Apr 20, 2017 0.6901 0.7600 0.6800 0.7500 99,063 +0.05(+7.14%)
Apr 19, 2017 0.7101 0.7389 0.6900 0.7000 96,103 -0.04(-4.76%)
Apr 18, 2017 0.7999 0.7999 0.6900 0.7350 101,930 -0.04(-5.43%)
Apr 17, 2017 0.6502 0.8800 0.6502 0.7772 231,566 +0.13(+19.59%)
Apr 13, 2017 0.6200 0.7700 0.5700 0.6499 304,963 +0.03(+4.82%)
Apr 12, 2017 0.7170 0.7170 0.6200 0.6200 125,366 -0.07(-10.61%)
Apr 11, 2017 0.7100 0.7391 0.6800 0.6936 81,040 +0.00(+0.19%)
Apr 10, 2017 0.6913 0.7200 0.6513 0.6923 68,875 -0.02(-3.17%)
Apr 07, 2017 0.6801 0.7391 0.6800 0.7150 104,111 +0.02(+2.14%)
Apr 06, 2017 0.7512 0.7700 0.6700 0.7000 240,004 -0.07(-9.10%)
Apr 05, 2017 0.7701 0.8100 0.7501 0.7701 175,023 -0.02(-1.91%)
Apr 04, 2017 0.8900 0.9061 0.7801 0.7851 199,833 -0.03(-3.68%)
Apr 03, 2017 0.9300 0.9300 0.8000 0.8151 151,613 -0.04(-5.22%)
Mar 31, 2017 1.040 1.040 0.8500 0.8600 303,222 -0.16(-15.69%)
Mar 30, 2017 1.050 1.100 1.000 1.020 225,823 -0.10(-8.93%)
Mar 29, 2017 1.050 1.240 1.020 1.120 378,360 +0.12(+12.00%)
Mar 28, 2017 1.150 1.150 0.9815 1.000 386,761 -0.16(-13.79%)
Mar 27, 2017 1.140 1.200 1.060 1.160 317,212 +0.09(+8.41%)
Mar 24, 2017 1.010 1.080 1.010 1.070 115,587 +0.05(+4.90%)
Mar 23, 2017 1.050 1.120 1.010 1.020 229,890 +0.00(+0.00%)
Mar 22, 2017 1.160 1.179 0.9676 1.020 245,605 -0.15(-12.82%)
Mar 21, 2017 1.170 1.230 1.160 1.170 90,657 -0.02(-1.68%)
Mar 20, 2017 1.300 1.340 1.170 1.190 181,661 -0.13(-9.86%)
Mar 17, 2017 1.340 1.340 1.300 1.320 73,305 +0.00(+0.00%)
Mar 16, 2017 1.350 1.368 1.260 1.320 58,530 -0.02(-1.49%)
Mar 15, 2017 1.340 1.440 1.300 1.340 256,901 -0.03(-2.19%)
Mar 14, 2017 1.470 1.600 1.310 1.370 413,655 -0.05(-3.52%)
Mar 13, 2017 1.480 1.490 1.380 1.420 68,991 -0.05(-3.40%)
Mar 10, 2017 1.600 1.750 1.370 1.470 1,247,276 -0.04(-2.65%)
Mar 09, 2017 1.650 1.960 1.400 1.510 387,943 -0.20(-11.70%)
Mar 08, 2017 1.730 1.779 1.530 1.710 187,903 -0.09(-5.00%)
Mar 07, 2017 1.850 2.250 1.640 1.800 337,513 -0.07(-3.74%)
Mar 06, 2017 2.300 2.322 1.780 1.870 236,743 -0.42(-18.34%)
Mar 03, 2017 2.250 2.710 2.240 2.290 358,024 +0.05(+2.23%)
Mar 02, 2017 2.600 2.600 2.120 2.240 300,715 -0.36(-13.85%)
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.