Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

KonaTel, Inc. (KTEL)

0.3000
0.0000
(0.00%)
As of 12:58:09 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.30000.30990.30000.30000.30008,900
Apr 24, 20250.30500.31000.29500.30000.300023,800
Apr 23, 20250.30000.30000.30000.30000.30005,200
Apr 22, 20250.29300.29300.29300.29300.2930-
Apr 21, 20250.27000.29500.27000.29300.29303,900
Apr 17, 20250.28000.29300.28000.29300.293010,000
Apr 16, 20250.30200.30900.27500.28000.280073,500
Apr 15, 20250.31000.31000.27000.29800.298025,500
Apr 14, 20250.30000.30700.30000.30700.307015,500
Apr 11, 20250.30000.30000.30000.30000.3000-
Apr 10, 20250.30000.30000.30000.30000.30004,000
Apr 9, 20250.30000.30000.30000.30000.30005,600
Apr 8, 20250.27000.30000.27000.30000.30007,400
Apr 7, 20250.30000.30000.30000.30000.3000-
Apr 4, 20250.27000.30000.27000.30000.30001,000
Apr 3, 20250.30000.30000.30000.30000.3000-
Apr 2, 20250.30000.30000.30000.30000.3000-
Apr 1, 20250.31000.31000.30000.30000.300032,900
Mar 31, 20250.30000.31000.29000.30000.300022,200
Mar 28, 20250.30000.30800.28000.30800.308022,900
Mar 27, 20250.28500.30000.28500.30000.30005,600
Mar 26, 20250.25700.29000.25700.29000.290013,500
Mar 25, 20250.27500.29400.22400.27200.272038,000
Mar 24, 20250.30000.30000.27000.30000.300071,900
Mar 21, 20250.30800.32000.30000.30000.300023,200
Mar 20, 20250.32200.32200.32200.32200.3220-
Mar 19, 20250.33000.33000.30000.32200.32208,900
Mar 18, 20250.33000.38700.31000.31000.310060,200
Mar 17, 20250.32000.38000.31400.36600.366099,300
Mar 14, 20250.33000.37000.31600.31900.3190121,000
Mar 13, 20250.33000.35000.33000.33200.332017,700
Mar 12, 20250.30000.36800.30000.34000.340070,700
Mar 11, 20250.31000.34000.30000.31000.310052,800
Mar 10, 20250.32000.34000.31200.33000.330027,100
Mar 7, 20250.32000.34000.30000.34000.340062,800
Mar 6, 20250.30000.32000.29000.30000.300062,800
Mar 5, 20250.30000.30000.27900.30000.30003,800
Mar 4, 20250.30000.30000.29700.30000.300011,400
Mar 3, 20250.31000.31000.30000.30000.300023,400
Feb 28, 20250.29900.34000.29600.33000.3300137,100
Feb 27, 20250.27400.29200.26800.29200.29207,900
Feb 26, 20250.30000.31000.29000.29400.294027,400
Feb 25, 20250.31000.31000.29100.30000.300037,000
Feb 24, 20250.29700.30100.29700.30100.301025,700
Feb 21, 20250.29700.32000.29100.30100.301028,900
Feb 20, 20250.32000.32000.32000.32000.3200-
Feb 19, 20250.30000.32000.30000.32000.320017,000
Feb 18, 20250.30800.32000.30000.31000.310029,500
Feb 14, 20250.31000.31000.29700.31000.310020,900
Feb 13, 20250.31000.33000.31000.33000.33005,300
Feb 12, 20250.33500.34000.32000.34000.340053,100
Feb 11, 20250.33000.36000.30000.33400.3340291,300
Feb 10, 20250.31000.32200.29500.32200.322091,100
Feb 7, 20250.29500.30000.29500.30000.300018,900
Feb 6, 20250.31800.31900.30000.30000.300017,500
Feb 5, 20250.31900.33000.31900.32600.326011,500
Feb 4, 20250.33000.33000.31500.33000.330018,900
Feb 3, 20250.35000.36000.32000.33000.330097,800
Jan 31, 20250.35500.37000.34800.36000.360091,600
Jan 30, 20250.34500.37000.34000.36600.366036,600
Jan 29, 20250.34600.35000.33000.35000.350015,600
Jan 28, 20250.35000.35000.34000.35000.350030,100
Jan 27, 20250.32100.35000.30000.35000.350022,000
Jan 24, 20250.25600.31000.25600.31000.3100109,700
Jan 23, 20250.26000.27000.25000.26100.261015,700
Jan 22, 20250.25600.26000.24000.26000.260036,800
Jan 21, 20250.25000.26000.23100.26000.260014,900
Jan 17, 20250.26100.26100.26100.26100.2610-
Jan 16, 20250.26100.26100.26100.26100.2610-
Jan 15, 20250.26100.26100.26100.26100.2610-
Jan 14, 20250.25100.26100.24700.26100.26105,100
Jan 13, 20250.26300.26300.26300.26300.2630300
Jan 10, 20250.26500.26500.25400.25400.2540800
Jan 8, 20250.27000.29000.21900.25100.251041,700
Jan 7, 20250.24900.25900.22700.25600.256030,100
Jan 6, 20250.20100.22600.19000.22600.2260136,000
Jan 3, 20250.19000.20500.17000.20100.201044,700
Jan 2, 20250.17800.18900.17000.18500.185039,900
Dec 31, 20240.18300.18300.18000.18000.180026,100
Dec 30, 20240.18100.19900.17100.17800.1780107,800
Dec 27, 20240.20500.20500.18100.19900.1990280,500
Dec 26, 20240.21000.23000.19800.20500.205014,300
Dec 24, 20240.20400.23100.20200.23100.23101,900
Dec 23, 20240.20000.23000.20000.23000.230030,300
Dec 20, 20240.21500.22900.20000.22900.22903,300
Dec 19, 20240.20800.20900.20800.20800.208010,200
Dec 18, 20240.22000.24200.20800.24200.24209,400
Dec 17, 20240.22800.24100.22100.23100.23105,700
Dec 16, 20240.22000.24300.22000.23500.23504,900
Dec 13, 20240.23100.24100.23100.24000.240036,900
Dec 12, 20240.24200.26400.24200.25000.25008,800
Dec 11, 20240.26900.27000.24200.27000.27004,300
Dec 10, 20240.27000.27000.27000.27000.2700-
Dec 9, 20240.27400.27400.24200.27000.270015,800
Dec 6, 20240.19000.27400.19000.25200.2520294,100
Dec 5, 20240.15100.19100.15100.19100.1910247,000
Dec 4, 20240.16300.16300.16300.16300.16301,000
Dec 3, 20240.17000.17500.16200.16200.162030,200
Dec 2, 20240.20000.20000.14300.16200.1620104,000
Nov 29, 20240.15100.20400.15100.20000.2000173,100
Nov 27, 20240.15800.16400.15500.15500.155021,100
Nov 26, 20240.16900.16900.15400.16400.16409,300
Nov 25, 20240.17000.17000.14400.16900.16907,400
Nov 22, 20240.17600.20300.15200.17100.171073,300
Nov 21, 20240.20200.20200.20200.20200.2020-
Nov 20, 20240.20200.20200.17100.20200.202036,400
Nov 19, 20240.24900.24900.20100.20400.204013,100
Nov 18, 20240.25000.27300.18100.23700.2370368,900
Nov 15, 20240.32300.37000.24200.29300.2930107,000
Nov 14, 20240.35000.40000.35000.37500.375090,800
Nov 13, 20240.34000.35000.34000.35000.350015,500
Nov 12, 20240.34000.35000.34000.34800.34806,300
Nov 11, 20240.37000.37000.34600.34600.34605,200
Nov 8, 20240.40400.40400.35300.39500.395027,900
Nov 7, 20240.41000.41000.40400.40400.404014,600
Nov 6, 20240.44000.44000.44000.44000.4400-
Nov 5, 20240.42000.44000.41000.44000.440042,400
Nov 4, 20240.43000.44000.42000.43000.430036,500
Nov 1, 20240.45000.46800.45000.46800.46807,300
Oct 31, 20240.43000.45200.43000.45200.452047,000
Oct 30, 20240.44000.44000.44000.44000.4400-
Oct 29, 20240.42000.44000.42000.44000.440065,100
Oct 28, 20240.40000.44000.40000.44000.440065,900
Oct 25, 20240.40900.45500.40400.45500.455028,600
Oct 24, 20240.45000.45000.45000.45000.4500-
Oct 23, 20240.43200.45000.42000.45000.45008,100
Oct 22, 20240.42300.46000.42300.46000.46002,600
Oct 21, 20240.45600.45600.45600.45600.4560-
Oct 18, 20240.45600.45600.45600.45600.4560-
Oct 17, 20240.44000.45800.44000.45600.456021,500
Oct 16, 20240.47500.48500.47100.47800.47807,700
Oct 15, 20240.50000.50000.50000.50000.5000-
Oct 14, 20240.50000.50000.50000.50000.5000-
Oct 11, 20240.50000.50000.49000.50000.50002,100
Oct 10, 20240.50100.50100.50100.50100.5010-
Oct 9, 20240.47500.50100.47500.50100.5010900
Oct 8, 20240.51000.51000.51000.51000.5100500
Oct 7, 20240.41200.54000.41200.51000.5100106,600
Oct 4, 20240.40400.40400.40400.40400.4040-
Oct 3, 20240.40200.40400.40200.40400.4040600
Oct 2, 20240.43000.43000.43000.43000.4300-
Oct 1, 20240.36900.43000.36900.43000.430037,200
Sep 30, 20240.35100.36900.35100.36500.36503,600
Sep 27, 20240.35100.36900.35100.36900.3690800
Sep 26, 20240.36600.36600.36600.36600.3660-
Sep 25, 20240.36600.36600.36600.36600.3660-
Sep 24, 20240.36600.36600.36600.36600.3660-
Sep 23, 20240.36600.36600.36600.36600.3660-
Sep 20, 20240.36600.36600.36600.36600.36601,000
Sep 19, 20240.35800.36600.35000.36600.366028,500
Sep 18, 20240.34400.36000.34100.36000.3600106,900
Sep 17, 20240.37000.37000.33400.36000.360012,900
Sep 16, 20240.37000.37000.37000.37000.37005,100
Sep 13, 20240.35500.36000.35500.36000.360030,100
Sep 12, 20240.35000.37000.35000.36000.360011,700
Sep 11, 20240.39500.39500.39500.39500.3950-
Sep 10, 20240.39500.39500.39500.39500.3950-
Sep 9, 20240.39500.39500.39500.39500.3950100
Sep 6, 20240.38000.39500.38000.39500.3950300
Sep 5, 20240.40000.41300.35000.41300.413012,800
Sep 4, 20240.36000.39000.35000.38700.38708,700
Sep 3, 20240.33000.40800.33000.40800.408032,100
Aug 30, 20240.43000.43000.43000.43000.4300-
Aug 29, 20240.37700.43000.37700.43000.430024,200
Aug 28, 20240.37700.39700.36000.39700.39701,000
Aug 27, 20240.34000.39700.34000.34800.348038,800
Aug 26, 20240.34000.35500.32000.35100.351048,300
Aug 23, 20240.34000.35200.34000.35000.350064,400
Aug 22, 20240.34000.35500.33800.34700.34708,300
Aug 21, 20240.35000.36700.31400.35500.3550390,200
Aug 20, 20240.35000.41000.35000.41000.41001,000
Aug 19, 20240.43000.43000.43000.43000.4300-
Aug 16, 20240.43000.43000.43000.43000.4300200
Aug 15, 20240.40200.40200.40200.40200.4020-
Aug 14, 20240.40000.40200.38500.40200.40208,300
Aug 13, 20240.44000.44000.44000.44000.4400-
Aug 12, 20240.38500.45500.38500.44000.440015,800
Aug 9, 20240.48000.48000.48000.48000.4800-
Aug 8, 20240.50000.50000.48000.48000.48001,100
Aug 7, 20240.48700.48700.48700.48700.48703,000
Aug 6, 20240.38400.45000.37700.45000.450021,800
Aug 5, 20240.33700.38900.33700.38900.3890600
Aug 2, 20240.36500.38900.36500.38900.38906,500
Aug 1, 20240.36600.38400.36600.37800.378037,700
Jul 31, 20240.35000.36700.33200.35400.354092,800
Jul 30, 20240.33500.35000.31800.35000.350039,700
Jul 29, 20240.33900.38000.33900.35000.350075,100
Jul 26, 20240.36000.37700.33000.33000.330091,300
Jul 25, 20240.39000.39000.34000.35000.350055,400
Jul 24, 20240.39100.40400.36100.40000.400053,100
Jul 23, 20240.39100.39900.38000.39400.394086,300
Jul 22, 20240.44800.44800.41500.42700.427012,400
Jul 19, 20240.44800.44800.44800.44800.4480-
Jul 18, 20240.41000.44800.41000.44800.44803,700
Jul 17, 20240.41200.46900.39100.43700.437028,400
Jul 16, 20240.45200.45200.45200.45200.4520-
Jul 15, 20240.48100.50200.45200.45200.45201,200
Jul 12, 20240.47900.49500.41800.44000.440016,900
Jul 11, 20240.46700.46700.45000.46700.467021,900
Jul 10, 20240.51000.52100.39500.47900.479078,700
Jul 9, 20240.46700.52800.37700.52800.5280217,000
Jul 8, 20240.59000.59000.36500.46700.4670238,800
Jul 5, 20240.58000.60000.55000.59000.59005,200
Jul 3, 20240.52000.60000.52000.60000.600039,900
Jul 2, 20240.56400.58100.49000.50200.502013,300
Jul 1, 20240.46900.60000.44900.60000.60001,300
Jun 28, 20240.57700.58700.51000.58700.587011,900
Jun 27, 20240.56100.60000.54100.58000.58003,000
Jun 26, 20240.57800.59500.57800.59500.59501,600
Jun 25, 20240.59000.59000.59000.59000.5900-
Jun 24, 20240.59000.59000.59000.59000.5900-
Jun 21, 20240.59500.59500.51000.59000.590028,100
Jun 20, 20240.62800.62800.62800.62800.6280-
Jun 18, 20240.62800.62800.62800.62800.6280-
Jun 17, 20240.59000.62800.59000.62800.62801,200
Jun 14, 20240.64000.64000.64000.64000.6400-
Jun 13, 20240.61500.64000.59000.64000.64001,300
Jun 12, 20240.59500.64000.59000.62400.62404,300
Jun 11, 20240.62500.62500.62500.62500.6250500
Jun 10, 20240.62000.62000.52300.61300.613039,200
Jun 7, 20240.63000.66000.61700.66000.660011,900
Jun 6, 20240.64500.66000.64500.66000.66001,300
Jun 5, 20240.65000.66000.63000.66000.66007,500
Jun 4, 20240.67000.67000.67000.67000.67002,000
Jun 3, 20240.67000.67000.67000.67000.6700-
May 31, 20240.65500.67000.61100.67000.67004,400
May 30, 20240.65000.65000.65000.65000.6500-
May 29, 20240.63600.65300.63600.65000.65004,500
May 28, 20240.63000.67000.62500.67000.67009,500
May 24, 20240.65300.65300.63000.64500.645013,200
May 23, 20240.67000.67000.67000.67000.6700-
May 22, 20240.65000.67000.65000.67000.6700900
May 21, 20240.69000.69800.65000.66400.664020,400
May 20, 20240.70000.72000.68100.71000.710012,200
May 17, 20240.69000.70500.69000.70500.7050600
May 16, 20240.66500.72600.66500.72000.720026,700
May 15, 20240.66000.66000.66000.66000.66003,500
May 14, 20240.63000.65700.63000.65700.65704,300
May 13, 20240.63000.63000.63000.63000.6300-
May 10, 20240.63000.63000.63000.63000.6300-
May 9, 20240.60100.63000.60100.63000.63001,400
May 8, 20240.63000.63000.63000.63000.6300-
May 7, 20240.63000.63000.63000.63000.6300-
May 6, 20240.63000.63000.63000.63000.6300-
May 3, 20240.60000.64600.60000.63000.630039,900
May 2, 20240.59900.60000.55000.60000.600027,100
May 1, 20240.65000.65000.65000.65000.6500200
Apr 30, 20240.55200.61900.55200.61900.61901,200
Apr 29, 20240.60000.67000.60000.63000.630055,100
Apr 26, 20240.60000.60000.53000.58600.586021,500
Apr 25, 20240.54400.61900.53800.60000.600036,500

Related Tickers

PHI PLDT Inc.
23.30
-0.46%
 
LILA Liberty Latin America Ltd.
5.55
-0.54%
 
TKC Turkcell Iletisim Hizmetleri A.S.
6.03
-3.75%
 
IRDM Iridium Communications Inc.
23.16
+0.52%
 
T AT&T Inc.
26.80
-2.67%
 
VZ Verizon Communications Inc.
41.91
-2.11%