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 (%)
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%)
May 01, 2020 0.6431 0.6500 0.6000 0.6130 1,132,600 -0.02(-3.28%)
Apr 30, 2020 0.6961 0.6961 0.6000 0.6338 2,594,413 -0.01(-0.97%)
Apr 29, 2020 0.6600 0.7600 0.6400 0.6400 5,552,215 +0.01(+1.59%)
Apr 28, 2020 0.5500 0.6500 0.5400 0.6300 3,844,291 +0.09(+16.67%)
Apr 27, 2020 0.5200 0.5500 0.5100 0.5400 1,636,959 +0.03(+5.47%)
Apr 24, 2020 0.5300 0.5300 0.5050 0.5120 749,100 -0.01(-1.75%)
Apr 23, 2020 0.5200 0.5400 0.5100 0.5211 1,228,910 -0.00(-0.93%)
Apr 22, 2020 0.5300 0.5340 0.5001 0.5260 1,100,670 +0.01(+1.15%)
Apr 21, 2020 0.5300 0.5300 0.4900 0.5200 1,197,623 +0.00(+0.00%)
Apr 20, 2020 0.5100 0.5400 0.4900 0.5200 2,112,975 +0.03(+6.12%)
Apr 17, 2020 0.5135 0.5166 0.4800 0.4900 968,700 -0.02(-3.92%)
Apr 16, 2020 0.4900 0.5100 0.4800 0.5100 1,336,458 +0.01(+2.00%)
Apr 15, 2020 0.4800 0.5200 0.4800 0.5000 1,301,411 -0.00(-0.79%)
Apr 14, 2020 0.4700 0.5200 0.4700 0.5040 954,907 +0.04(+9.02%)
Apr 13, 2020 0.4857 0.4898 0.4350 0.4623 1,105,800 -0.02(-4.97%)
Apr 09, 2020 0.4600 0.5340 0.4530 0.4865 3,015,500 +0.03(+6.95%)
Apr 08, 2020 0.4334 0.4690 0.4250 0.4549 1,939,554 +0.02(+5.79%)
Apr 07, 2020 0.4200 0.4400 0.3900 0.4300 1,984,722 +0.01(+3.19%)
Apr 06, 2020 0.3990 0.4170 0.3718 0.4167 1,534,399 +0.03(+7.56%)
Apr 03, 2020 0.3800 0.3874 0.3611 0.3874 918,000 +0.01(+2.60%)
Apr 02, 2020 0.3761 0.4000 0.3730 0.3776 845,473 -0.00(-0.63%)
Apr 01, 2020 0.4000 0.4100 0.3700 0.3800 1,267,709 -0.03(-7.77%)
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%)
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.