Skip to main content
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 29, 2019 0.4300 0.4400 0.4200 0.4360 1,741,000 +0.02(+5.36%)
Nov 27, 2019 0.4201 0.4250 0.4067 0.4138 1,642,900 +0.01(+1.77%)
Nov 26, 2019 0.4500 0.4587 0.3917 0.4066 3,957,650 -0.03(-7.59%)
Nov 25, 2019 0.4500 0.4900 0.4200 0.4400 7,125,330 +0.02(+3.92%)
Nov 22, 2019 0.3809 0.4250 0.3705 0.4234 4,640,000 +0.05(+12.58%)
Nov 21, 2019 0.3772 0.3846 0.3625 0.3761 2,124,277 +0.01(+1.73%)
Nov 20, 2019 0.3790 0.3890 0.3614 0.3697 2,627,307 -0.01(-2.58%)
Nov 19, 2019 0.3750 0.3800 0.3605 0.3795 1,751,272 +0.01(+2.68%)
Nov 18, 2019 0.3812 0.3930 0.3409 0.3696 3,723,264 -0.01(-3.17%)
Nov 15, 2019 0.4050 0.4188 0.3780 0.3817 4,616,800 -0.02(-5.36%)
Nov 14, 2019 0.4360 0.4360 0.3901 0.4033 4,065,992 -0.03(-6.19%)
Nov 13, 2019 0.4000 0.4599 0.3935 0.4299 3,480,867 +0.02(+5.57%)
Nov 12, 2019 0.4350 0.4350 0.3900 0.4072 3,224,228 -0.03(-7.45%)
Nov 11, 2019 0.4400 0.4500 0.4200 0.4400 1,701,001 -0.01(-2.14%)
Nov 08, 2019 0.4935 0.4935 0.4194 0.4496 4,882,400 -0.02(-4.34%)
Nov 07, 2019 0.4600 0.4900 0.4300 0.4700 11,535,521 +0.03(+6.82%)
Nov 06, 2019 0.3800 0.4400 0.3700 0.4400 14,922,305 +0.09(+24.58%)
Nov 05, 2019 0.3656 0.3709 0.3500 0.3532 3,178,128 -0.01(-3.76%)
Nov 04, 2019 0.3900 0.3940 0.3500 0.3670 4,943,890 +0.01(+3.38%)
Nov 01, 2019 0.3600 0.3726 0.3334 0.3550 3,779,600 -0.02(-4.05%)
Oct 31, 2019 0.3900 0.4000 0.3600 0.3700 4,380,757 -0.02(-6.09%)
Oct 30, 2019 0.3800 0.4000 0.3500 0.3940 4,010,789 +0.01(+2.63%)
Oct 29, 2019 0.4025 0.4199 0.3711 0.3839 4,485,607 -0.01(-2.29%)
Oct 28, 2019 0.4150 0.4236 0.3916 0.3929 3,384,498 -0.04(-8.41%)
Oct 25, 2019 0.4508 0.4890 0.3827 0.4290 11,391,500 -0.01(-2.50%)
Oct 24, 2019 0.4200 0.5300 0.4100 0.4400 28,717,494 +0.06(+15.79%)
Oct 23, 2019 0.3000 0.4800 0.3000 0.3800 34,473,872 +0.08(+27.01%)
Oct 22, 2019 0.3700 0.4200 0.2924 0.2992 32,090,322 -0.44(-59.57%)
Oct 21, 2019 0.8000 0.8200 0.6800 0.7400 11,378,255 -0.09(-10.83%)
Oct 18, 2019 0.8336 0.8860 0.7880 0.8299 6,343,700 +0.00(+0.22%)
Oct 17, 2019 0.9600 0.9855 0.8001 0.8281 10,474,847 -0.20(-19.60%)
Oct 16, 2019 1.130 1.140 1.000 1.030 6,806,547 -0.09(-8.04%)
Oct 15, 2019 1.180 1.180 1.120 1.120 2,388,225 -0.07(-5.88%)
Oct 14, 2019 1.170 1.210 1.140 1.190 2,318,766 +0.03(+2.59%)
Oct 11, 2019 1.230 1.250 1.160 1.160 3,018,800 -0.06(-4.92%)
Oct 10, 2019 1.210 1.270 1.200 1.220 2,258,422 -0.01(-0.81%)
Oct 09, 2019 1.220 1.270 1.180 1.230 4,085,726 +0.02(+1.65%)
Oct 08, 2019 1.270 1.270 1.160 1.210 2,717,583 -0.06(-4.72%)
Oct 07, 2019 1.280 1.300 1.250 1.270 1,154,409 -0.03(-2.31%)
Oct 04, 2019 1.290 1.310 1.250 1.300 2,864,600 +0.00(+0.00%)
Oct 03, 2019 1.300 1.350 1.250 1.300 2,220,804 -0.01(-0.76%)
Oct 02, 2019 1.210 1.330 1.160 1.310 5,205,636 +0.09(+7.38%)
Oct 01, 2019 1.320 1.320 1.200 1.220 4,026,861 -0.07(-5.43%)
Sep 30, 2019 1.380 1.380 1.280 1.290 4,446,240 -0.04(-3.01%)
Sep 27, 2019 1.290 1.400 1.240 1.330 4,764,900 +0.04(+3.10%)
Sep 26, 2019 1.330 1.350 1.203 1.290 5,323,394 -0.04(-3.01%)
Sep 25, 2019 1.210 1.400 1.150 1.330 8,521,177 +0.10(+8.13%)
Sep 24, 2019 1.450 1.470 1.100 1.230 10,026,211 -0.18(-12.77%)
Sep 23, 2019 1.670 1.690 1.390 1.410 7,707,833 -0.26(-15.57%)
Sep 20, 2019 1.570 1.680 1.510 1.670 13,929,200 -0.17(-9.24%)
Sep 19, 2019 1.910 1.940 1.800 1.840 3,987,541 -0.07(-3.66%)
Sep 18, 2019 2.070 2.110 1.900 1.910 3,374,435 -0.10(-4.98%)
Sep 17, 2019 2.290 2.330 1.950 2.010 5,808,992 -0.24(-10.67%)
Sep 16, 2019 2.210 2.320 2.120 2.250 2,561,767 +0.02(+0.90%)
Sep 13, 2019 2.100 2.310 2.090 2.230 4,274,200 +0.16(+7.73%)
Sep 12, 2019 2.070 2.220 2.050 2.070 3,764,134 +0.05(+2.48%)
Sep 11, 2019 1.960 2.080 1.910 2.020 3,128,131 +0.07(+3.59%)
Sep 10, 2019 1.920 1.980 1.840 1.950 2,948,229 +0.05(+2.63%)
Sep 09, 2019 1.910 1.950 1.810 1.900 2,783,525 +0.02(+1.06%)
Sep 06, 2019 1.980 2.020 1.870 1.880 3,849,800 -0.06(-3.09%)
Sep 05, 2019 1.820 2.140 1.720 1.940 7,269,717 +0.23(+13.45%)
Sep 04, 2019 2.070 2.080 1.700 1.710 6,887,830 -0.36(-17.39%)
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.