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 (%)
Jun 29, 2018 2.500 2.420 2.500 508,492 +0.03(+1.21%)
Jun 28, 2018 2.420 2.540 2.310 2.470 1,739,228 +0.01(+0.41%)
Jun 27, 2018 2.550 2.560 2.420 2.460 889,670 -0.07(-2.77%)
Jun 26, 2018 2.550 2.555 2.480 2.530 521,380 -0.04(-1.56%)
Jun 25, 2018 2.580 2.590 2.500 2.570 773,380 -0.03(-1.15%)
Jun 22, 2018 2.460 2.600 2.430 2.600 1,310,371 +0.15(+6.12%)
Jun 21, 2018 2.480 2.490 2.425 2.450 738,068 -0.05(-2.00%)
Jun 20, 2018 2.550 2.569 2.460 2.500 959,019 -0.04(-1.57%)
Jun 19, 2018 2.600 2.625 2.516 2.540 995,053 -0.08(-3.05%)
Jun 18, 2018 2.700 2.700 2.570 2.620 1,094,688 -0.03(-1.13%)
Jun 15, 2018 2.655 2.400 2.650 2,310,832 +0.11(+4.33%)
Jun 14, 2018 2.580 2.600 2.460 2.540 1,410,401 -0.02(-0.78%)
Jun 13, 2018 2.650 2.660 2.450 2.560 1,923,793 -0.06(-2.29%)
Jun 12, 2018 2.550 2.680 2.530 2.620 2,659,279 +0.17(+6.94%)
Jun 11, 2018 2.350 2.490 2.320 2.450 1,762,421 +0.12(+5.15%)
Jun 08, 2018 2.220 2.390 2.110 2.330 2,258,285 +0.10(+4.48%)
Jun 07, 2018 2.390 2.405 2.190 2.230 2,305,405 -0.10(-4.29%)
Jun 06, 2018 2.330 864,870 -0.06(-2.51%)
Jun 05, 2018 2.400 2.410 2.360 2.390 702,805 +0.00(+0.00%)
Jun 04, 2018 2.440 2.449 2.350 2.390 1,151,455 -0.03(-1.24%)
Jun 01, 2018 2.400 2.430 2.380 2.420 591,738 +0.02(+0.83%)
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%)
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.