Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pareteum Corp (NQ: 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 31, 2019 0.3900 0.4000 0.3600 0.3700 4,380,757 -0.02(-6.09%)
Oct 30, 2019 0.3800 0.4000 0.3500 0.3940 4,010,789 +0.01(+2.63%)
Oct 29, 2019 0.4025 0.4199 0.3711 0.3839 4,485,607 -0.01(-2.29%)
Oct 28, 2019 0.4150 0.4236 0.3916 0.3929 3,384,498 -0.04(-8.41%)
Oct 25, 2019 0.4508 0.4890 0.3827 0.4290 11,391,500 -0.01(-2.50%)
Oct 24, 2019 0.4200 0.5300 0.4100 0.4400 28,717,494 +0.06(+15.79%)
Oct 23, 2019 0.3000 0.4800 0.3000 0.3800 34,473,872 +0.08(+27.01%)
Oct 22, 2019 0.3700 0.4200 0.2924 0.2992 32,090,322 -0.44(-59.57%)
Oct 21, 2019 0.8000 0.8200 0.6800 0.7400 11,378,255 -0.09(-10.83%)
Oct 18, 2019 0.8336 0.8860 0.7880 0.8299 6,343,700 +0.00(+0.22%)
Oct 17, 2019 0.9600 0.9855 0.8001 0.8281 10,474,847 -0.20(-19.60%)
Oct 16, 2019 1.130 1.140 1.000 1.030 6,806,547 -0.09(-8.04%)
Oct 15, 2019 1.180 1.180 1.120 1.120 2,388,225 -0.07(-5.88%)
Oct 14, 2019 1.170 1.210 1.140 1.190 2,318,766 +0.03(+2.59%)
Oct 11, 2019 1.230 1.250 1.160 1.160 3,018,800 -0.06(-4.92%)
Oct 10, 2019 1.210 1.270 1.200 1.220 2,258,422 -0.01(-0.81%)
Oct 09, 2019 1.220 1.270 1.180 1.230 4,085,726 +0.02(+1.65%)
Oct 08, 2019 1.270 1.270 1.160 1.210 2,717,583 -0.06(-4.72%)
Oct 07, 2019 1.280 1.300 1.250 1.270 1,154,409 -0.03(-2.31%)
Oct 04, 2019 1.290 1.310 1.250 1.300 2,864,600 +0.00(+0.00%)
Oct 03, 2019 1.300 1.350 1.250 1.300 2,220,804 -0.01(-0.76%)
Oct 02, 2019 1.210 1.330 1.160 1.310 5,205,636 +0.09(+7.38%)
Oct 01, 2019 1.320 1.320 1.200 1.220 4,026,861 -0.07(-5.43%)
Sep 30, 2019 1.380 1.380 1.280 1.290 4,446,240 -0.04(-3.01%)
Sep 27, 2019 1.290 1.400 1.240 1.330 4,764,900 +0.04(+3.10%)
Sep 26, 2019 1.330 1.350 1.203 1.290 5,323,394 -0.04(-3.01%)
Sep 25, 2019 1.210 1.400 1.150 1.330 8,521,177 +0.10(+8.13%)
Sep 24, 2019 1.450 1.470 1.100 1.230 10,026,211 -0.18(-12.77%)
Sep 23, 2019 1.670 1.690 1.390 1.410 7,707,833 -0.26(-15.57%)
Sep 20, 2019 1.570 1.680 1.510 1.670 13,929,200 -0.17(-9.24%)
Sep 19, 2019 1.910 1.940 1.800 1.840 3,987,541 -0.07(-3.66%)
Sep 18, 2019 2.070 2.110 1.900 1.910 3,374,435 -0.10(-4.98%)
Sep 17, 2019 2.290 2.330 1.950 2.010 5,808,992 -0.24(-10.67%)
Sep 16, 2019 2.210 2.320 2.120 2.250 2,561,767 +0.02(+0.90%)
Sep 13, 2019 2.100 2.310 2.090 2.230 4,274,200 +0.16(+7.73%)
Sep 12, 2019 2.070 2.220 2.050 2.070 3,764,134 +0.05(+2.48%)
Sep 11, 2019 1.960 2.080 1.910 2.020 3,128,131 +0.07(+3.59%)
Sep 10, 2019 1.920 1.980 1.840 1.950 2,948,229 +0.05(+2.63%)
Sep 09, 2019 1.910 1.950 1.810 1.900 2,783,525 +0.02(+1.06%)
Sep 06, 2019 1.980 2.020 1.870 1.880 3,849,800 -0.06(-3.09%)
Sep 05, 2019 1.820 2.140 1.720 1.940 7,269,717 +0.23(+13.45%)
Sep 04, 2019 2.070 2.080 1.700 1.710 6,887,830 -0.36(-17.39%)
Sep 03, 2019 2.050 2.150 1.950 2.070 3,212,983 -0.07(-3.27%)
Aug 30, 2019 2.170 2.220 2.070 2.140 2,336,400 -0.03(-1.38%)
Aug 29, 2019 2.300 2.320 2.150 2.170 3,457,904 -0.10(-4.41%)
Aug 28, 2019 2.290 2.400 2.220 2.270 3,357,009 -0.06(-2.58%)
Aug 27, 2019 2.300 2.390 2.110 2.330 5,262,570 -0.14(-5.67%)
Aug 26, 2019 2.810 2.820 2.160 2.470 5,363,447 -0.29(-10.51%)
Aug 23, 2019 2.860 2.900 2.735 2.760 1,912,300 -0.13(-4.50%)
Aug 22, 2019 2.950 2.950 2.860 2.890 1,883,301 -0.05(-1.70%)
Aug 21, 2019 3.000 3.030 2.910 2.940 2,324,289 -0.04(-1.34%)
Aug 20, 2019 3.150 3.180 2.920 2.980 2,188,166 -0.17(-5.40%)
Aug 19, 2019 3.080 3.240 2.960 3.150 2,586,819 +0.09(+2.94%)
Aug 16, 2019 2.930 3.160 2.890 3.060 2,912,700 +0.18(+6.25%)
Aug 15, 2019 2.840 2.900 2.730 2.880 2,339,187 +0.06(+2.13%)
Aug 14, 2019 2.850 2.890 2.700 2.820 2,602,836 -0.12(-4.08%)
Aug 13, 2019 2.950 2.990 2.790 2.940 2,387,775 -0.02(-0.68%)
Aug 12, 2019 3.010 3.040 2.920 2.960 1,810,498 +0.00(+0.00%)
Aug 09, 2019 3.030 3.050 2.750 2.960 4,306,400 -0.10(-3.27%)
Aug 08, 2019 3.210 3.270 2.920 3.060 3,931,213 -0.13(-4.08%)
Aug 07, 2019 3.670 3.820 3.120 3.190 6,976,699 -0.47(-12.84%)
Aug 06, 2019 3.500 3.770 3.340 3.660 4,971,925 +0.15(+4.27%)
Aug 05, 2019 3.540 3.550 3.210 3.510 3,613,612 -0.04(-1.13%)
Aug 02, 2019 3.540 3.660 3.370 3.550 2,153,300 +0.11(+3.20%)
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.