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 (%)
Oct 22, 2018 2.250 2.250 2.250 0 -0.22(-8.91%)
Oct 19, 2018 2.520 2.570 2.450 2.470 1,443,600 -0.07(-2.76%)
Oct 18, 2018 2.600 2.630 2.520 2.540 808,659 -0.08(-3.05%)
Oct 17, 2018 2.580 2.630 2.550 2.620 770,044 +0.08(+3.15%)
Oct 16, 2018 2.540 2.570 2.480 2.540 822,444 +0.00(+0.00%)
Oct 15, 2018 2.550 2.570 2.470 2.540 878,289 -0.01(-0.39%)
Oct 12, 2018 2.600 2.620 2.520 2.550 1,321,100 +0.02(+0.79%)
Oct 11, 2018 2.500 2.640 2.500 2.530 1,399,604 +0.01(+0.40%)
Oct 10, 2018 2.680 2.699 2.510 2.520 1,655,531 -0.24(-8.70%)
Oct 09, 2018 2.680 2.780 2.620 2.760 642,198 +0.10(+3.76%)
Oct 08, 2018 2.740 2.740 2.500 2.660 1,828,107 -0.01(-0.37%)
Oct 05, 2018 2.850 2.850 2.630 2.670 1,107,400 -0.06(-2.20%)
Oct 04, 2018 2.830 2.850 2.680 2.730 1,562,894 -0.10(-3.53%)
Oct 03, 2018 2.880 2.920 2.780 2.830 1,519,058 -0.05(-1.74%)
Oct 02, 2018 2.980 2.980 2.860 2.880 1,053,910 -0.08(-2.70%)
Oct 01, 2018 3.000 3.050 2.940 2.960 1,062,479 -0.04(-1.33%)
Sep 28, 2018 2.950 3.020 2.880 3.000 1,050,200 +0.06(+2.04%)
Sep 27, 2018 2.860 2.941 2.860 2.940 458,717 +0.04(+1.38%)
Sep 26, 2018 2.930 2.950 2.865 2.900 1,168,396 -0.08(-2.68%)
Sep 25, 2018 2.970 2.990 2.910 2.980 796,228 +0.01(+0.34%)
Sep 24, 2018 3.000 3.050 2.880 2.970 3,435,249 +0.14(+4.95%)
Sep 21, 2018 2.790 2.850 2.770 2.830 634,800 +0.03(+1.07%)
Sep 20, 2018 2.790 2.890 2.750 2.800 927,761 -0.03(-1.06%)
Sep 19, 2018 2.940 2.990 2.830 2.830 1,271,149 -0.13(-4.39%)
Sep 18, 2018 2.900 2.980 2.850 2.960 1,742,646 +0.10(+3.50%)
Sep 17, 2018 2.900 2.946 2.840 2.860 1,466,475 +0.05(+1.78%)
Sep 14, 2018 2.830 2.870 2.770 2.810 984,700 +0.01(+0.36%)
Sep 13, 2018 2.690 2.900 2.690 2.800 1,704,826 +0.08(+2.94%)
Sep 12, 2018 2.680 2.750 2.670 2.720 590,508 +0.01(+0.37%)
Sep 11, 2018 2.630 2.750 2.630 2.710 783,986 +0.03(+1.12%)
Sep 10, 2018 2.700 2.700 2.620 2.680 888,121 -0.02(-0.74%)
Sep 07, 2018 2.740 2.780 2.680 2.700 912,000 -0.07(-2.53%)
Sep 06, 2018 2.830 2.850 2.740 2.770 871,210 -0.04(-1.42%)
Sep 05, 2018 2.750 2.840 2.610 2.810 2,076,722 +0.04(+1.44%)
Sep 04, 2018 2.810 2.810 2.740 2.770 536,278 +0.01(+0.36%)
Aug 31, 2018 2.760 2.760 2.760 0 -0.02(-0.72%)
Aug 30, 2018 2.870 2.950 2.760 2.780 1,937,767 -0.08(-2.80%)
Aug 29, 2018 2.760 2.930 2.760 2.860 2,258,942 +0.10(+3.62%)
Aug 28, 2018 2.570 2.790 2.520 2.760 3,175,300 +0.20(+7.81%)
Aug 27, 2018 2.500 2.580 2.500 2.560 789,521 +0.00(+0.00%)
Aug 24, 2018 2.470 2.580 2.470 2.560 950,900 +0.04(+1.59%)
Aug 23, 2018 2.490 2.530 2.470 2.520 688,878 +0.00(+0.00%)
Aug 22, 2018 2.550 2.560 2.490 2.520 624,422 -0.02(-0.79%)
Aug 21, 2018 2.530 2.580 2.500 2.540 762,878 -0.03(-1.17%)
Aug 20, 2018 2.530 2.630 2.460 2.570 1,098,822 +0.01(+0.39%)
Aug 17, 2018 2.530 2.570 2.500 2.560 761,200 +0.01(+0.39%)
Aug 16, 2018 2.510 2.640 2.510 2.550 1,081,915 +0.04(+1.59%)
Aug 15, 2018 2.510 2.549 2.370 2.510 1,656,830 -0.02(-0.79%)
Aug 14, 2018 2.530 2.575 2.490 2.530 1,072,066 -0.05(-1.94%)
Aug 13, 2018 2.610 2.620 2.550 2.580 1,051,071 -0.08(-3.01%)
Aug 10, 2018 2.700 2.710 2.580 2.660 1,170,500 -0.01(-0.37%)
Aug 09, 2018 2.610 2.750 2.520 2.670 1,976,615 +0.01(+0.38%)
Aug 08, 2018 2.750 2.820 2.650 2.660 1,758,998 -0.17(-6.01%)
Aug 07, 2018 3.070 3.070 2.750 2.830 3,609,541 -0.24(-7.82%)
Aug 06, 2018 3.300 3.360 3.050 3.070 6,065,022 +0.15(+5.14%)
Aug 03, 2018 2.980 3.000 2.870 2.920 1,447,400 -0.01(-0.34%)
Aug 02, 2018 2.910 3.050 2.840 2.930 1,936,604 +0.04(+1.38%)
Aug 01, 2018 2.920 2.950 2.850 2.890 840,977 +0.04(+1.40%)
Jul 31, 2018 2.920 2.920 2.850 2.850 642,601 +0.00(+0.00%)
Jul 30, 2018 2.940 2.940 2.810 2.850 861,493 -0.07(-2.40%)
Jul 27, 2018 2.970 2.970 2.880 2.920 1,123,200 -0.05(-1.68%)
Jul 26, 2018 3.010 3.030 2.940 2.970 1,156,214 +0.04(+1.37%)
Jul 25, 2018 2.980 3.070 2.880 2.930 2,751,041 +0.04(+1.38%)
Jul 24, 2018 2.800 2.949 2.790 2.890 2,891,513 +0.18(+6.64%)
Jul 23, 2018 2.660 2.740 2.600 2.710 1,699,319 +0.12(+4.63%)
Jul 20, 2018 2.570 2.740 2.550 2.590 3,086,768 +0.04(+1.57%)
Jul 19, 2018 2.400 2.590 2.380 2.550 2,106,501 +0.16(+6.69%)
Jul 18, 2018 2.360 2.420 2.290 2.390 1,468,099 +0.08(+3.46%)
Jul 17, 2018 2.320 2.350 2.280 2.310 1,363,577 -0.04(-1.70%)
Jul 16, 2018 2.360 2.390 2.320 2.350 808,140 -0.02(-0.84%)
Jul 13, 2018 2.430 2.430 2.350 2.370 872,717 -0.03(-1.25%)
Jul 12, 2018 2.400 2.430 2.360 2.400 832,733 +0.00(+0.00%)
Jul 11, 2018 2.390 2.450 2.360 2.400 1,172,783 -0.03(-1.23%)
Jul 10, 2018 2.510 2.510 2.390 2.430 1,412,806 -0.05(-2.02%)
Jul 09, 2018 2.470 2.480 2.380 2.480 894,591 +0.02(+0.81%)
Jul 06, 2018 2.400 2.510 2.370 2.460 845,276 +0.03(+1.23%)
Jul 05, 2018 2.440 2.440 2.360 2.430 667,375 +0.03(+1.25%)
Jul 03, 2018 2.400 2.400 2.400 0 -0.04(-1.64%)
Jul 02, 2018 2.490 2.500 2.380 2.440 824,369 -0.06(-2.40%)
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%)
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.