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 (%)
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%)
Sep 01, 2017 0.9349 0.9349 0.9050 0.9200 47,106 +0.00(+0.00%)
Aug 31, 2017 0.9300 0.9300 0.9111 0.9200 106,637 -0.01(-1.08%)
Aug 30, 2017 0.9400 0.9400 0.9034 0.9300 52,308 +0.02(+2.20%)
Aug 29, 2017 0.9300 0.9450 0.9010 0.9100 67,472 -0.02(-2.58%)
Aug 28, 2017 0.9600 0.9600 0.8900 0.9341 87,906 -0.00(-0.12%)
Aug 25, 2017 0.9400 0.9490 0.8614 0.9352 165,951 -0.02(-2.58%)
Aug 24, 2017 0.9410 0.9600 0.9321 0.9600 93,422 +0.00(+0.05%)
Aug 23, 2017 0.9400 0.9799 0.9225 0.9595 115,783 +0.03(+2.95%)
Aug 22, 2017 0.9791 1.010 0.9300 0.9320 218,484 -0.08(-7.72%)
Aug 21, 2017 1.010 1.020 0.9800 1.010 82,196 -0.02(-1.94%)
Aug 18, 2017 1.010 1.040 0.9900 1.030 175,749 +0.02(+1.98%)
Aug 17, 2017 0.9800 1.070 0.9750 1.010 360,639 -0.01(-0.98%)
Aug 16, 2017 1.030 1.070 0.9800 1.020 349,646 -0.05(-4.67%)
Aug 15, 2017 1.200 1.200 0.9800 1.070 954,169 -0.11(-9.32%)
Aug 14, 2017 1.030 1.200 1.020 1.180 1,087,557 +0.17(+17.01%)
Aug 11, 2017 0.9300 1.040 0.9100 1.008 590,303 +0.04(+3.97%)
Aug 10, 2017 0.9000 0.9961 0.9000 0.9700 375,026 +0.07(+7.79%)
Aug 09, 2017 0.9300 0.9400 0.8810 0.8999 185,310 -0.03(-3.71%)
Aug 08, 2017 0.9400 0.9800 0.9300 0.9346 91,553 -0.05(-5.54%)
Aug 07, 2017 0.9600 1.000 0.9200 0.9894 234,795 +0.01(+1.53%)
Aug 04, 2017 1.000 1.000 0.9500 0.9745 196,270 -0.03(-2.55%)
Aug 03, 2017 1.070 1.080 0.9651 1.000 285,933 +0.02(+1.75%)
Aug 02, 2017 0.9910 1.010 0.9501 0.9828 163,037 -0.03(-2.69%)
Aug 01, 2017 1.000 1.020 0.9800 1.010 138,846 -0.00(-0.11%)
Jul 31, 2017 1.010 1.050 0.9807 1.011 306,816 +0.01(+1.11%)
Jul 28, 2017 1.050 1.050 0.9850 1.000 284,064 -0.03(-2.91%)
Jul 27, 2017 0.9800 1.030 0.9301 1.030 516,284 +0.03(+3.00%)
Jul 26, 2017 1.040 1.057 0.9701 1.000 297,269 -0.07(-6.54%)
Jul 25, 2017 1.070 1.140 1.000 1.070 922,095 +0.07(+7.00%)
Jul 24, 2017 1.050 1.050 0.9500 1.000 525,162 -0.05(-4.76%)
Jul 21, 2017 1.110 1.150 1.000 1.050 630,721 -0.10(-8.70%)
Jul 20, 2017 1.370 1.050 1.150 3,605,763 +0.19(+19.79%)
Jul 19, 2017 0.9480 0.9800 0.8001 0.9600 671,167 +0.01(+1.05%)
Jul 18, 2017 1.050 1.131 0.8800 0.9500 1,968,197 -0.20(-17.39%)
Jul 17, 2017 1.740 1.760 1.100 1.150 8,017,558 -0.23(-16.67%)
Jul 14, 2017 1.290 1.540 1.210 1.380 2,447,256 +0.10(+7.81%)
Jul 13, 2017 1.200 1.620 1.140 1.280 3,578,208 +0.10(+8.47%)
Jul 12, 2017 1.300 1.490 1.120 1.180 3,954,933 -0.27(-18.62%)
Jul 11, 2017 0.8499 1.730 0.7841 1.450 17,157,392 +0.83(+133.87%)
Jul 10, 2017 0.6000 0.7900 0.6000 0.6200 261,705 +0.04(+6.90%)
Jul 07, 2017 0.5460 0.5848 0.5350 0.5800 154,947 +0.06(+11.54%)
Jul 06, 2017 0.5378 0.5378 0.5010 0.5200 29,668 -0.02(-3.54%)
Jul 05, 2017 0.5460 0.5646 0.5301 0.5391 37,418 +0.02(+3.67%)
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.