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 (%)
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%)
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%)
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.