Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pareteum Corp (NY: 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 (%)
Jul 31, 2017 1.010 1.050 0.9807 1.011 306,816 +0.01(+1.11%)
Jul 28, 2017 1.050 1.050 0.9850 1.000 284,064 -0.03(-2.91%)
Jul 27, 2017 0.9800 1.030 0.9301 1.030 516,284 +0.03(+3.00%)
Jul 26, 2017 1.040 1.057 0.9701 1.000 297,269 -0.07(-6.54%)
Jul 25, 2017 1.070 1.140 1.000 1.070 922,095 +0.07(+7.00%)
Jul 24, 2017 1.050 1.050 0.9500 1.000 525,162 -0.05(-4.76%)
Jul 21, 2017 1.110 1.150 1.000 1.050 630,721 -0.10(-8.70%)
Jul 20, 2017 1.370 1.050 1.150 3,605,763 +0.19(+19.79%)
Jul 19, 2017 0.9480 0.9800 0.8001 0.9600 671,167 +0.01(+1.05%)
Jul 18, 2017 1.050 1.131 0.8800 0.9500 1,968,197 -0.20(-17.39%)
Jul 17, 2017 1.740 1.760 1.100 1.150 8,017,558 -0.23(-16.67%)
Jul 14, 2017 1.290 1.540 1.210 1.380 2,447,256 +0.10(+7.81%)
Jul 13, 2017 1.200 1.620 1.140 1.280 3,578,208 +0.10(+8.47%)
Jul 12, 2017 1.300 1.490 1.120 1.180 3,954,933 -0.27(-18.62%)
Jul 11, 2017 0.8499 1.730 0.7841 1.450 17,157,392 +0.83(+133.87%)
Jul 10, 2017 0.6000 0.7900 0.6000 0.6200 261,705 +0.04(+6.90%)
Jul 07, 2017 0.5460 0.5848 0.5350 0.5800 154,947 +0.06(+11.54%)
Jul 06, 2017 0.5378 0.5378 0.5010 0.5200 29,668 -0.02(-3.54%)
Jul 05, 2017 0.5460 0.5646 0.5301 0.5391 37,418 +0.02(+3.67%)
Jul 03, 2017 0.5483 0.5700 0.5010 0.5200 59,769 -0.06(-10.39%)
Jun 30, 2017 0.6126 0.6126 0.5010 0.5803 106,643 -0.01(-1.49%)
Jun 29, 2017 0.5826 0.6800 0.5701 0.5891 241,931 +0.03(+5.16%)
Jun 28, 2017 0.5550 0.5700 0.5550 0.5602 29,436 +0.01(+0.92%)
Jun 27, 2017 0.5550 0.5700 0.5550 0.5551 47,014 -0.01(-1.91%)
Jun 26, 2017 0.5881 0.5881 0.5401 0.5659 16,999 +0.01(+1.04%)
Jun 23, 2017 0.5981 0.5986 0.5100 0.5601 75,388 -0.01(-1.75%)
Jun 22, 2017 0.5800 0.5995 0.5701 0.5701 82,942 -0.02(-2.81%)
Jun 21, 2017 0.6014 0.6014 0.5500 0.5866 26,541 +0.00(+0.26%)
Jun 20, 2017 0.5500 0.6313 0.5500 0.5851 139,233 +0.03(+4.48%)
Jun 19, 2017 0.5280 0.5850 0.5280 0.5600 135,193 +0.03(+6.06%)
Jun 16, 2017 0.5300 0.5500 0.5010 0.5280 142,384 -0.01(-2.49%)
Jun 15, 2017 0.5738 0.5738 0.5300 0.5415 97,968 -0.03(-5.00%)
Jun 14, 2017 0.6000 0.6000 0.5432 0.5700 38,789 -0.02(-3.41%)
Jun 13, 2017 0.6400 0.6400 0.5001 0.5901 83,184 -0.04(-6.35%)
Jun 12, 2017 0.6799 0.6799 0.6300 0.6301 24,373 -0.02(-2.76%)
Jun 09, 2017 0.6984 0.6984 0.6400 0.6480 66,235 -0.05(-7.44%)
Jun 08, 2017 0.7200 0.7200 0.7000 0.7001 31,919 +0.00(+0.00%)
Jun 07, 2017 0.7050 0.7500 0.6900 0.7001 208,075 +0.01(+1.46%)
Jun 06, 2017 0.6800 0.7005 0.6650 0.6900 33,322 +0.01(+1.47%)
Jun 05, 2017 0.6816 0.6950 0.6501 0.6800 34,535 -0.03(-4.23%)
Jun 02, 2017 0.6864 0.7300 0.6864 0.7100 33,791 +0.05(+7.58%)
Jun 01, 2017 0.7072 0.7100 0.6600 0.6600 26,432 -0.03(-4.35%)
May 31, 2017 0.7100 0.7197 0.6700 0.6900 35,998 -0.02(-3.48%)
May 30, 2017 0.7300 0.7500 0.7100 0.7149 55,895 -0.04(-4.68%)
May 26, 2017 0.7300 0.7600 0.7300 0.7500 43,510 -0.02(-1.96%)
May 25, 2017 0.7761 0.7899 0.7300 0.7650 70,311 -0.01(-0.65%)
May 24, 2017 0.7850 0.8200 0.7700 0.7700 24,912 -0.03(-3.75%)
May 23, 2017 0.8300 0.8300 0.7850 0.8000 20,427 +0.00(+0.04%)
May 22, 2017 0.8318 0.8318 0.7851 0.7997 25,210 -0.00(-0.03%)
May 19, 2017 0.7902 0.8300 0.7901 0.7999 52,974 +0.01(+1.23%)
May 18, 2017 0.8201 0.8201 0.7830 0.7902 136,147 -0.04(-4.80%)
May 17, 2017 0.8900 0.8900 0.8010 0.8300 100,651 -0.06(-6.75%)
May 16, 2017 1.000 1.000 0.8800 0.8901 407,424 +0.04(+4.72%)
May 15, 2017 0.8318 0.8500 0.8000 0.8500 143,093 +0.04(+4.95%)
May 12, 2017 0.7900 0.8099 0.7900 0.8099 58,144 +0.00(+0.01%)
May 11, 2017 0.8500 0.8500 0.7830 0.8098 134,225 -0.03(-3.19%)
May 10, 2017 0.8400 0.8400 0.8000 0.8365 14,142 +0.01(+0.78%)
May 09, 2017 0.8041 0.8400 0.8001 0.8300 38,588 +0.00(+0.28%)
May 08, 2017 0.8600 0.8600 0.8000 0.8277 13,846 -0.03(-3.67%)
May 05, 2017 0.8300 0.8797 0.8094 0.8592 132,832 +0.06(+7.40%)
May 04, 2017 0.7999 0.8170 0.7830 0.8000 74,568 +0.01(+1.79%)
May 03, 2017 0.8001 0.8001 0.7500 0.7859 163,839 -0.01(-1.07%)
May 02, 2017 0.8299 0.8596 0.7787 0.7944 245,094 -0.01(-0.69%)
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.