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 (%)
Nov 11, 2020 0.2790 0.2790 0.2790 0 -0.19(-40.64%)
Nov 10, 2020 0.6000 0.6000 0.4515 0.4700 10,215,213 -0.16(-25.87%)
Nov 09, 2020 0.6301 0.6750 0.6225 0.6340 1,964,926 -0.02(-2.75%)
Nov 06, 2020 0.6400 0.6554 0.6220 0.6519 841,500 +0.00(+0.29%)
Nov 05, 2020 0.6300 0.6600 0.6300 0.6500 596,064 +0.01(+1.56%)
Nov 04, 2020 0.6600 0.6800 0.6200 0.6400 736,850 -0.03(-4.48%)
Nov 03, 2020 0.6200 0.6700 0.6200 0.6700 664,148 +0.04(+6.72%)
Nov 02, 2020 0.6500 0.6643 0.6194 0.6278 362,718 +0.00(+0.79%)
Oct 30, 2020 0.6700 0.6817 0.6059 0.6229 938,000 -0.05(-7.03%)
Oct 29, 2020 0.6800 0.7000 0.6700 0.6700 810,246 -0.01(-1.90%)
Oct 28, 2020 0.6580 0.6830 0.6411 0.6830 814,569 +0.02(+3.39%)
Oct 27, 2020 0.6897 0.6899 0.6520 0.6606 362,715 -0.01(-1.40%)
Oct 26, 2020 0.6900 0.6905 0.6622 0.6700 540,903 -0.02(-3.00%)
Oct 23, 2020 0.6605 0.6979 0.6600 0.6907 689,900 +0.03(+4.10%)
Oct 22, 2020 0.6703 0.6800 0.6530 0.6635 667,578 +0.02(+2.61%)
Oct 21, 2020 0.6600 0.6792 0.6406 0.6466 504,843 -0.01(-2.03%)
Oct 20, 2020 0.6700 0.6800 0.6500 0.6600 646,302 +0.00(+0.00%)
Oct 19, 2020 0.6900 0.6900 0.6500 0.6600 780,476 -0.02(-2.42%)
Oct 16, 2020 0.6700 0.6950 0.6621 0.6764 1,435,100 +0.05(+7.37%)
Oct 15, 2020 0.7100 0.7100 0.5900 0.6300 5,004,576 -0.10(-13.70%)
Oct 14, 2020 0.7200 0.7600 0.7100 0.7300 936,736 +0.02(+2.82%)
Oct 13, 2020 0.7100 0.7300 0.6900 0.7100 872,942 +0.02(+2.90%)
Oct 12, 2020 0.8200 0.8200 0.6800 0.6900 2,219,478 -0.13(-15.62%)
Oct 09, 2020 0.8100 0.8393 0.8000 0.8177 456,300 -0.02(-2.15%)
Oct 08, 2020 0.8339 0.8490 0.8111 0.8357 608,787 +0.01(+0.69%)
Oct 07, 2020 0.8500 0.8500 0.8000 0.8300 901,198 +0.00(+0.00%)
Oct 06, 2020 0.7900 0.8800 0.7800 0.8300 2,398,457 +0.04(+5.06%)
Oct 05, 2020 0.7500 0.8000 0.7300 0.7900 1,468,726 +0.05(+6.76%)
Oct 02, 2020 0.7100 0.7530 0.6880 0.7400 924,500 +0.03(+4.88%)
Oct 01, 2020 0.6600 0.7199 0.6600 0.7056 921,122 +0.03(+4.26%)
Sep 30, 2020 0.6900 0.7100 0.6610 0.6768 1,464,476 -0.05(-7.48%)
Sep 29, 2020 0.6500 0.7598 0.6500 0.7315 4,113,680 +0.08(+12.54%)
Sep 28, 2020 0.6200 0.6600 0.6200 0.6500 295,593 +0.01(+1.37%)
Sep 25, 2020 0.6500 0.6698 0.6155 0.6412 588,000 +0.02(+3.42%)
Sep 24, 2020 0.6500 0.6500 0.6100 0.6200 551,593 -0.02(-3.50%)
Sep 23, 2020 0.6389 0.6883 0.6212 0.6425 1,619,370 +0.00(+0.39%)
Sep 22, 2020 0.6300 0.6400 0.6100 0.6400 919,906 +0.02(+3.46%)
Sep 21, 2020 0.6112 0.6400 0.6050 0.6186 590,995 -0.00(-0.72%)
Sep 18, 2020 0.6001 0.6250 0.6001 0.6231 541,300 +0.01(+2.15%)
Sep 17, 2020 0.6300 0.6300 0.6000 0.6100 435,959 -0.02(-2.56%)
Sep 16, 2020 0.6300 0.6400 0.6161 0.6260 536,985 +0.01(+0.97%)
Sep 15, 2020 0.6100 0.6300 0.6000 0.6200 578,076 +0.02(+3.33%)
Sep 14, 2020 0.6400 0.6400 0.5800 0.6000 705,773 -0.01(-1.83%)
Sep 11, 2020 0.6100 0.6235 0.5971 0.6112 398,000 +0.00(+0.20%)
Sep 10, 2020 0.6000 0.6300 0.5900 0.6100 632,113 +0.02(+3.39%)
Sep 09, 2020 0.6000 0.6100 0.5800 0.5900 727,451 -0.00(-0.08%)
Sep 08, 2020 0.6000 0.6000 0.5800 0.5905 482,831 -0.01(-1.55%)
Sep 04, 2020 0.6100 0.6199 0.5800 0.5998 983,300 -0.01(-1.67%)
Sep 03, 2020 0.6400 0.6400 0.6000 0.6100 1,421,943 +0.00(+0.00%)
Sep 02, 2020 0.6400 0.6400 0.6000 0.6100 724,346 -0.04(-6.10%)
Sep 01, 2020 0.6610 0.6700 0.6400 0.6496 518,558 -0.03(-4.47%)
Aug 31, 2020 0.6700 0.7150 0.6700 0.6800 844,824 -0.00(-0.42%)
Aug 28, 2020 0.6470 0.6900 0.6225 0.6829 1,421,200 +0.07(+10.82%)
Aug 27, 2020 0.6300 0.6436 0.6001 0.6162 855,742 -0.00(-0.31%)
Aug 26, 2020 0.6000 0.6259 0.5955 0.6181 732,165 +0.03(+4.98%)
Aug 25, 2020 0.6000 0.6056 0.5710 0.5888 830,871 +0.02(+3.30%)
Aug 24, 2020 0.6300 0.6300 0.5600 0.5700 1,547,062 -0.05(-8.52%)
Aug 21, 2020 0.6600 0.6699 0.6100 0.6231 916,200 -0.04(-5.59%)
Aug 20, 2020 0.6300 0.6800 0.6300 0.6600 932,101 +0.04(+6.45%)
Aug 19, 2020 0.6800 0.7100 0.6200 0.6200 3,077,592 -0.08(-11.54%)
Aug 18, 2020 0.7000 0.7180 0.6802 0.7009 703,447 +0.00(+0.13%)
Aug 17, 2020 0.7400 0.7700 0.7000 0.7000 869,848 -0.03(-4.70%)
Aug 14, 2020 0.7650 0.7650 0.7300 0.7345 458,300 -0.03(-3.36%)
Aug 13, 2020 0.7500 0.7700 0.7300 0.7600 677,890 +0.00(+0.00%)
Aug 12, 2020 0.8000 0.8000 0.7500 0.7600 1,196,243 -0.01(-1.30%)
Aug 11, 2020 0.7772 0.8399 0.7590 0.7700 1,647,186 +0.00(+0.00%)
Aug 10, 2020 0.7800 0.7900 0.7600 0.7700 826,592 -0.01(-0.81%)
Aug 07, 2020 0.7787 0.7900 0.7450 0.7763 713,700 -0.00(-0.47%)
Aug 06, 2020 0.7300 0.7900 0.7300 0.7800 1,159,456 +0.05(+6.85%)
Aug 05, 2020 0.7200 0.7700 0.7100 0.7300 1,565,538 +0.01(+1.59%)
Aug 04, 2020 0.7000 0.7399 0.6920 0.7186 770,254 -0.00(-0.03%)
Aug 03, 2020 0.7100 0.7383 0.6689 0.7188 1,694,794 +0.02(+3.13%)
Jul 31, 2020 0.7599 0.7599 0.6600 0.6970 1,504,900 -0.06(-8.35%)
Jul 30, 2020 0.8100 0.8183 0.7481 0.7605 961,663 -0.04(-4.94%)
Jul 29, 2020 0.8100 0.8300 0.7900 0.8000 833,432 -0.03(-3.37%)
Jul 28, 2020 0.8190 0.8600 0.7700 0.8279 2,935,315 -0.01(-1.44%)
Jul 27, 2020 0.7300 0.9300 0.7200 0.8400 6,668,774 +0.12(+16.05%)
Jul 24, 2020 0.7250 0.7399 0.7100 0.7238 601,000 +0.00(+0.53%)
Jul 23, 2020 0.7200 0.7700 0.7000 0.7200 982,223 +0.01(+1.41%)
Jul 22, 2020 0.6800 0.7300 0.6800 0.7100 1,082,329 +0.03(+4.97%)
Jul 21, 2020 0.7300 0.7399 0.6700 0.6764 1,097,888 -0.04(-5.45%)
Jul 20, 2020 0.7615 0.7770 0.7093 0.7154 1,471,979 -0.06(-7.92%)
Jul 17, 2020 0.7800 0.7850 0.7375 0.7769 1,717,700 +0.03(+3.59%)
Jul 16, 2020 0.6900 0.7700 0.6900 0.7500 2,495,137 +0.06(+8.70%)
Jul 15, 2020 0.6600 0.7200 0.6500 0.6900 1,610,688 +0.04(+6.15%)
Jul 14, 2020 0.6400 0.6700 0.6200 0.6500 1,139,976 +0.01(+2.01%)
Jul 13, 2020 0.6249 0.6441 0.6200 0.6372 673,208 +0.01(+1.14%)
Jul 10, 2020 0.6500 0.6533 0.6160 0.6300 1,310,600 -0.02(-3.08%)
Jul 09, 2020 0.6200 0.6700 0.6100 0.6500 2,248,521 +0.07(+12.98%)
Jul 08, 2020 0.5800 0.5990 0.5700 0.5753 1,069,318 +0.01(+0.93%)
Jul 07, 2020 0.5700 0.5800 0.5600 0.5700 742,935 +0.01(+1.79%)
Jul 06, 2020 0.6000 0.6000 0.5200 0.5600 2,316,394 -0.01(-2.10%)
Jul 02, 2020 0.6000 0.6000 0.5700 0.5720 929,800 -0.01(-1.38%)
Jul 01, 2020 0.6200 0.6300 0.5700 0.5800 1,345,643 -0.04(-6.47%)
Jun 30, 2020 0.6500 0.6500 0.6031 0.6201 734,940 +0.00(+0.02%)
Jun 29, 2020 0.6000 0.6393 0.5700 0.6200 1,225,969 +0.03(+5.08%)
Jun 26, 2020 0.5600 0.5990 0.5500 0.5900 12,717,600 +0.01(+1.44%)
Jun 25, 2020 0.5990 0.5990 0.5700 0.5816 1,561,181 -0.02(-3.03%)
Jun 24, 2020 0.6600 0.6670 0.5700 0.5998 2,618,816 -0.03(-4.79%)
Jun 23, 2020 0.6800 0.6900 0.6200 0.6300 2,323,672 -0.06(-8.03%)
Jun 22, 2020 0.7250 0.7250 0.6600 0.6850 1,394,802 -0.02(-3.23%)
Jun 19, 2020 0.7600 0.7600 0.7000 0.7079 1,764,700 -0.03(-4.34%)
Jun 18, 2020 0.7600 0.7800 0.7200 0.7400 1,690,423 -0.06(-7.50%)
Jun 17, 2020 0.8000 0.8300 0.7400 0.8000 2,060,817 +0.04(+5.26%)
Jun 16, 2020 0.8000 0.8200 0.7200 0.7600 2,069,021 -0.04(-5.15%)
Jun 15, 2020 0.6754 0.8382 0.6285 0.8013 4,019,555 +0.09(+13.18%)
Jun 12, 2020 0.7450 0.7450 0.6700 0.7080 3,236,800 -0.03(-4.32%)
Jun 11, 2020 0.6700 0.7700 0.6400 0.7400 7,337,249 -0.15(-16.85%)
Jun 10, 2020 1.100 1.150 0.8000 0.8900 31,397,872 +0.19(+27.14%)
Jun 09, 2020 0.6900 0.7300 0.5800 0.7000 8,913,137 +0.04(+5.69%)
Jun 08, 2020 0.5950 0.6699 0.5912 0.6623 3,364,332 +0.09(+15.18%)
Jun 05, 2020 0.5250 0.5840 0.5201 0.5750 2,982,200 +0.05(+9.52%)
Jun 04, 2020 0.4600 0.5250 0.4600 0.5250 3,072,037 +0.07(+14.13%)
Jun 03, 2020 0.4700 0.4800 0.4500 0.4600 1,389,018 -0.01(-2.13%)
Jun 02, 2020 0.4300 0.4800 0.4300 0.4700 2,667,644 +0.04(+9.15%)
Jun 01, 2020 0.4500 0.4500 0.4230 0.4306 947,835 -0.01(-1.26%)
May 29, 2020 0.4673 0.4673 0.4220 0.4361 1,528,300 -0.01(-2.89%)
May 28, 2020 0.4400 0.4646 0.4385 0.4491 1,412,150 +0.01(+2.07%)
May 27, 2020 0.4500 0.4500 0.4200 0.4400 967,265 -0.01(-2.22%)
May 26, 2020 0.4500 0.4500 0.4300 0.4500 1,212,221 +0.01(+2.25%)
May 22, 2020 0.4355 0.4460 0.4199 0.4401 1,226,400 +0.00(+1.06%)
May 21, 2020 0.4300 0.4490 0.4200 0.4355 993,106 +0.00(+0.97%)
May 20, 2020 0.4400 0.4447 0.4150 0.4313 2,196,520 +0.00(+0.28%)
May 19, 2020 0.4700 0.4800 0.4300 0.4301 1,454,837 -0.04(-8.49%)
May 18, 2020 0.4300 0.5000 0.4300 0.4700 2,294,610 -0.01(-2.77%)
May 15, 2020 0.4700 0.4862 0.4500 0.4834 1,230,300 +0.01(+2.85%)
May 14, 2020 0.4500 0.4900 0.4100 0.4700 1,549,181 +0.01(+2.17%)
May 13, 2020 0.5300 0.5300 0.4500 0.4600 1,376,329 -0.02(-3.36%)
May 12, 2020 0.5001 0.5199 0.4550 0.4760 3,413,513 -0.06(-10.61%)
May 11, 2020 0.5820 0.5820 0.5325 0.5325 1,582,698 -0.05(-8.47%)
May 08, 2020 0.6000 0.6400 0.5747 0.5818 1,797,000 -0.02(-3.83%)
May 07, 2020 0.5505 0.6080 0.5500 0.6050 1,161,020 +0.04(+6.44%)
May 06, 2020 0.6250 0.6350 0.5501 0.5684 2,095,178 -0.04(-7.02%)
May 05, 2020 0.6078 0.6300 0.6020 0.6113 929,471 -0.01(-1.40%)
May 04, 2020 0.6100 0.6400 0.6000 0.6200 1,115,843 +0.01(+1.14%)
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.