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 (%)
Mar 31, 2020 0.3975 0.4120 0.3860 0.4120 1,469,261 +0.03(+8.16%)
Mar 30, 2020 0.4000 0.4100 0.3700 0.3809 1,723,115 -0.03(-7.55%)
Mar 27, 2020 0.4640 0.4640 0.4010 0.4120 2,328,200 -0.02(-4.89%)
Mar 26, 2020 0.3730 0.4541 0.3700 0.4332 5,816,319 +0.04(+11.08%)
Mar 25, 2020 0.3800 0.4000 0.3500 0.3900 2,295,777 -0.01(-2.45%)
Mar 24, 2020 0.3800 0.4000 0.3800 0.3998 1,351,127 +0.02(+6.36%)
Mar 23, 2020 0.3600 0.3967 0.3530 0.3759 1,139,775 +0.04(+11.64%)
Mar 20, 2020 0.4000 0.4650 0.3367 0.3367 2,613,300 -0.06(-15.83%)
Mar 19, 2020 0.3600 0.4200 0.3500 0.4000 1,840,928 +0.04(+11.92%)
Mar 18, 2020 0.3968 0.4000 0.3500 0.3574 1,323,016 -0.04(-10.40%)
Mar 17, 2020 0.3810 0.4120 0.3672 0.3989 1,610,418 +0.02(+4.64%)
Mar 16, 2020 0.3900 0.3999 0.3500 0.3812 1,306,437 -0.02(-4.70%)
Mar 13, 2020 0.3999 0.4100 0.3676 0.4000 1,634,700 +0.04(+11.11%)
Mar 12, 2020 0.4000 0.4000 0.3500 0.3600 2,757,585 -0.07(-15.87%)
Mar 11, 2020 0.4800 0.4830 0.4149 0.4279 1,925,440 -0.06(-12.67%)
Mar 10, 2020 0.5200 0.5300 0.4600 0.4900 1,571,402 +0.02(+4.26%)
Mar 09, 2020 0.5000 0.5200 0.4700 0.4700 1,729,373 -0.07(-13.30%)
Mar 06, 2020 0.5790 0.5800 0.5158 0.5421 1,623,100 -0.05(-8.12%)
Mar 05, 2020 0.6200 0.6200 0.5700 0.5900 1,161,380 -0.03(-5.30%)
Mar 04, 2020 0.6200 0.6350 0.6000 0.6230 979,284 +0.02(+3.66%)
Mar 03, 2020 0.6200 0.6550 0.5700 0.6010 2,421,250 +0.04(+7.90%)
Mar 02, 2020 0.5400 0.5839 0.5370 0.5570 810,868 -0.00(-0.54%)
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%)
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.