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 (%)
Feb 28, 2020 0.4700 0.5600 0.4700 0.5600 2,518,600 +0.03(+5.30%)
Feb 27, 2020 0.5500 0.5749 0.4800 0.5318 2,298,993 -0.05(-8.31%)
Feb 26, 2020 0.6000 0.6209 0.5631 0.5800 1,274,812 -0.01(-1.69%)
Feb 25, 2020 0.6200 0.6400 0.5700 0.5900 1,392,674 -0.01(-1.67%)
Feb 24, 2020 0.6300 0.6500 0.5800 0.6000 1,778,389 -0.05(-8.38%)
Feb 21, 2020 0.6800 0.6850 0.6500 0.6549 1,132,900 +0.01(+1.83%)
Feb 20, 2020 0.6990 0.7100 0.6310 0.6431 4,232,161 -0.07(-10.38%)
Feb 19, 2020 0.7690 0.7753 0.6950 0.7176 2,094,739 -0.06(-7.15%)
Feb 18, 2020 0.7800 0.7990 0.7500 0.7729 1,502,874 +0.01(+0.66%)
Feb 14, 2020 0.7400 0.7750 0.7370 0.7678 1,838,200 +0.02(+2.59%)
Feb 13, 2020 0.7000 0.7600 0.7000 0.7484 1,488,239 -0.04(-5.13%)
Feb 12, 2020 0.7600 0.8000 0.7536 0.7889 2,365,964 +0.04(+4.68%)
Feb 11, 2020 0.7000 0.7550 0.6900 0.7536 2,509,726 +0.05(+7.66%)
Feb 10, 2020 0.7000 0.7800 0.6900 0.7000 3,029,760 +0.03(+4.48%)
Feb 07, 2020 0.6464 0.7200 0.6324 0.6700 2,513,900 +0.03(+3.91%)
Feb 06, 2020 0.6525 0.6889 0.6365 0.6448 1,268,798 -0.01(-1.09%)
Feb 05, 2020 0.5900 0.6549 0.5900 0.6519 2,097,976 +0.07(+12.86%)
Feb 04, 2020 0.5800 0.5999 0.5700 0.5776 1,328,474 +0.00(+0.54%)
Feb 03, 2020 0.6702 0.6718 0.5601 0.5745 4,027,081 -0.09(-13.74%)
Jan 31, 2020 0.6600 0.6941 0.6500 0.6660 1,590,200 +0.01(+0.91%)
Jan 30, 2020 0.6900 0.6900 0.6500 0.6600 1,380,371 -0.02(-3.18%)
Jan 29, 2020 0.7464 0.7674 0.6560 0.6817 2,469,386 -0.06(-8.50%)
Jan 28, 2020 0.6718 0.7595 0.6718 0.7450 1,968,918 +0.07(+10.86%)
Jan 27, 2020 0.6599 0.7300 0.6500 0.6720 1,729,853 -0.02(-3.31%)
Jan 24, 2020 0.7882 0.8000 0.6600 0.6950 4,617,600 -0.08(-9.74%)
Jan 23, 2020 0.8800 0.8875 0.7600 0.7700 4,490,346 -0.06(-7.23%)
Jan 22, 2020 0.8300 0.9800 0.8000 0.8300 10,325,877 +0.00(+0.36%)
Jan 21, 2020 0.8000 0.9000 0.7800 0.8270 5,525,229 +0.05(+6.44%)
Jan 17, 2020 0.7800 0.8200 0.7500 0.7770 3,445,000 +0.01(+0.91%)
Jan 16, 2020 0.7800 0.8300 0.7400 0.7700 4,832,541 -0.04(-4.94%)
Jan 15, 2020 0.8200 0.8800 0.7600 0.8100 8,392,897 -0.07(-7.69%)
Jan 14, 2020 0.6400 0.9400 0.6300 0.8775 17,732,276 +0.25(+40.15%)
Jan 13, 2020 0.6938 0.7000 0.6200 0.6261 2,647,016 -0.07(-9.46%)
Jan 10, 2020 0.6800 0.7100 0.6500 0.6915 3,992,800 +0.03(+4.77%)
Jan 09, 2020 0.6200 0.7600 0.6000 0.6600 6,994,480 +0.04(+6.14%)
Jan 08, 2020 0.6401 0.6500 0.5070 0.6218 6,365,130 -0.04(-5.87%)
Jan 07, 2020 0.7211 0.7600 0.6200 0.6606 8,369,985 -0.10(-13.61%)
Jan 06, 2020 0.4550 0.7900 0.4300 0.7647 21,868,622 +0.31(+67.15%)
Jan 03, 2020 0.4123 0.4751 0.4100 0.4575 5,948,800 +0.03(+6.74%)
Jan 02, 2020 0.4360 0.4410 0.4131 0.4286 1,767,196 -0.01(-1.99%)
Dec 31, 2019 0.3990 0.4595 0.3961 0.4373 6,591,400 +0.04(+8.92%)
Dec 30, 2019 0.4061 0.4100 0.3950 0.4015 2,407,559 -0.00(-0.79%)
Dec 27, 2019 0.4015 0.4130 0.3950 0.4047 1,840,800 +0.00(+1.17%)
Dec 26, 2019 0.4000 0.4200 0.4000 0.4000 1,771,537 -0.01(-2.39%)
Dec 24, 2019 0.4000 0.4200 0.4000 0.4098 1,113,100 +0.00(+0.69%)
Dec 23, 2019 0.4020 0.4154 0.3965 0.4070 1,761,593 +0.01(+1.50%)
Dec 20, 2019 0.4100 0.4249 0.4010 0.4010 2,710,800 -0.02(-4.52%)
Dec 19, 2019 0.4400 0.4400 0.4100 0.4200 1,801,847 +0.01(+2.44%)
Dec 18, 2019 0.4500 0.4500 0.4100 0.4100 3,370,491 -0.04(-8.38%)
Dec 17, 2019 0.4200 0.4700 0.4200 0.4475 4,092,296 +0.03(+6.73%)
Dec 16, 2019 0.4000 0.4200 0.4000 0.4193 1,681,394 +0.01(+1.67%)
Dec 13, 2019 0.4100 0.4199 0.3940 0.4124 2,415,400 -0.00(-1.17%)
Dec 12, 2019 0.4200 0.4290 0.4084 0.4173 1,675,547 -0.00(-0.17%)
Dec 11, 2019 0.4250 0.4250 0.4090 0.4180 1,394,097 +0.00(+0.58%)
Dec 10, 2019 0.4231 0.4350 0.4100 0.4156 2,355,440 -0.01(-1.80%)
Dec 09, 2019 0.4350 0.4449 0.3980 0.4232 3,143,632 -0.01(-1.92%)
Dec 06, 2019 0.4700 0.4800 0.4300 0.4315 2,363,000 -0.04(-8.60%)
Dec 05, 2019 0.4300 0.4800 0.4200 0.4721 5,414,065 +0.05(+12.40%)
Dec 04, 2019 0.4300 0.4300 0.4200 0.4200 1,488,220 -0.01(-2.33%)
Dec 03, 2019 0.4200 0.4300 0.4120 0.4300 1,320,466 +0.00(+0.42%)
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.