Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 30, 2020 0.6700 0.6817 0.6059 0.6229 938,000 -0.05(-7.03%)
Oct 29, 2020 0.6800 0.7000 0.6700 0.6700 810,246 -0.01(-1.90%)
Oct 28, 2020 0.6580 0.6830 0.6411 0.6830 814,569 +0.02(+3.39%)
Oct 27, 2020 0.6897 0.6899 0.6520 0.6606 362,715 -0.01(-1.40%)
Oct 26, 2020 0.6900 0.6905 0.6622 0.6700 540,903 -0.02(-3.00%)
Oct 23, 2020 0.6605 0.6979 0.6600 0.6907 689,900 +0.03(+4.10%)
Oct 22, 2020 0.6703 0.6800 0.6530 0.6635 667,578 +0.02(+2.61%)
Oct 21, 2020 0.6600 0.6792 0.6406 0.6466 504,843 -0.01(-2.03%)
Oct 20, 2020 0.6700 0.6800 0.6500 0.6600 646,302 +0.00(+0.00%)
Oct 19, 2020 0.6900 0.6900 0.6500 0.6600 780,476 -0.02(-2.42%)
Oct 16, 2020 0.6700 0.6950 0.6621 0.6764 1,435,100 +0.05(+7.37%)
Oct 15, 2020 0.7100 0.7100 0.5900 0.6300 5,004,576 -0.10(-13.70%)
Oct 14, 2020 0.7200 0.7600 0.7100 0.7300 936,736 +0.02(+2.82%)
Oct 13, 2020 0.7100 0.7300 0.6900 0.7100 872,942 +0.02(+2.90%)
Oct 12, 2020 0.8200 0.8200 0.6800 0.6900 2,219,478 -0.13(-15.62%)
Oct 09, 2020 0.8100 0.8393 0.8000 0.8177 456,300 -0.02(-2.15%)
Oct 08, 2020 0.8339 0.8490 0.8111 0.8357 608,787 +0.01(+0.69%)
Oct 07, 2020 0.8500 0.8500 0.8000 0.8300 901,198 +0.00(+0.00%)
Oct 06, 2020 0.7900 0.8800 0.7800 0.8300 2,398,457 +0.04(+5.06%)
Oct 05, 2020 0.7500 0.8000 0.7300 0.7900 1,468,726 +0.05(+6.76%)
Oct 02, 2020 0.7100 0.7530 0.6880 0.7400 924,500 +0.03(+4.88%)
Oct 01, 2020 0.6600 0.7199 0.6600 0.7056 921,122 +0.03(+4.26%)
Sep 30, 2020 0.6900 0.7100 0.6610 0.6768 1,464,476 -0.05(-7.48%)
Sep 29, 2020 0.6500 0.7598 0.6500 0.7315 4,113,680 +0.08(+12.54%)
Sep 28, 2020 0.6200 0.6600 0.6200 0.6500 295,593 +0.01(+1.37%)
Sep 25, 2020 0.6500 0.6698 0.6155 0.6412 588,000 +0.02(+3.42%)
Sep 24, 2020 0.6500 0.6500 0.6100 0.6200 551,593 -0.02(-3.50%)
Sep 23, 2020 0.6389 0.6883 0.6212 0.6425 1,619,370 +0.00(+0.39%)
Sep 22, 2020 0.6300 0.6400 0.6100 0.6400 919,906 +0.02(+3.46%)
Sep 21, 2020 0.6112 0.6400 0.6050 0.6186 590,995 -0.00(-0.72%)
Sep 18, 2020 0.6001 0.6250 0.6001 0.6231 541,300 +0.01(+2.15%)
Sep 17, 2020 0.6300 0.6300 0.6000 0.6100 435,959 -0.02(-2.56%)
Sep 16, 2020 0.6300 0.6400 0.6161 0.6260 536,985 +0.01(+0.97%)
Sep 15, 2020 0.6100 0.6300 0.6000 0.6200 578,076 +0.02(+3.33%)
Sep 14, 2020 0.6400 0.6400 0.5800 0.6000 705,773 -0.01(-1.83%)
Sep 11, 2020 0.6100 0.6235 0.5971 0.6112 398,000 +0.00(+0.20%)
Sep 10, 2020 0.6000 0.6300 0.5900 0.6100 632,113 +0.02(+3.39%)
Sep 09, 2020 0.6000 0.6100 0.5800 0.5900 727,451 -0.00(-0.08%)
Sep 08, 2020 0.6000 0.6000 0.5800 0.5905 482,831 -0.01(-1.55%)
Sep 04, 2020 0.6100 0.6199 0.5800 0.5998 983,300 -0.01(-1.67%)
Sep 03, 2020 0.6400 0.6400 0.6000 0.6100 1,421,943 +0.00(+0.00%)
Sep 02, 2020 0.6400 0.6400 0.6000 0.6100 724,346 -0.04(-6.10%)
Sep 01, 2020 0.6610 0.6700 0.6400 0.6496 518,558 -0.03(-4.47%)
Aug 31, 2020 0.6700 0.7150 0.6700 0.6800 844,824 -0.00(-0.42%)
Aug 28, 2020 0.6470 0.6900 0.6225 0.6829 1,421,200 +0.07(+10.82%)
Aug 27, 2020 0.6300 0.6436 0.6001 0.6162 855,742 -0.00(-0.31%)
Aug 26, 2020 0.6000 0.6259 0.5955 0.6181 732,165 +0.03(+4.98%)
Aug 25, 2020 0.6000 0.6056 0.5710 0.5888 830,871 +0.02(+3.30%)
Aug 24, 2020 0.6300 0.6300 0.5600 0.5700 1,547,062 -0.05(-8.52%)
Aug 21, 2020 0.6600 0.6699 0.6100 0.6231 916,200 -0.04(-5.59%)
Aug 20, 2020 0.6300 0.6800 0.6300 0.6600 932,101 +0.04(+6.45%)
Aug 19, 2020 0.6800 0.7100 0.6200 0.6200 3,077,592 -0.08(-11.54%)
Aug 18, 2020 0.7000 0.7180 0.6802 0.7009 703,447 +0.00(+0.13%)
Aug 17, 2020 0.7400 0.7700 0.7000 0.7000 869,848 -0.03(-4.70%)
Aug 14, 2020 0.7650 0.7650 0.7300 0.7345 458,300 -0.03(-3.36%)
Aug 13, 2020 0.7500 0.7700 0.7300 0.7600 677,890 +0.00(+0.00%)
Aug 12, 2020 0.8000 0.8000 0.7500 0.7600 1,196,243 -0.01(-1.30%)
Aug 11, 2020 0.7772 0.8399 0.7590 0.7700 1,647,186 +0.00(+0.00%)
Aug 10, 2020 0.7800 0.7900 0.7600 0.7700 826,592 -0.01(-0.81%)
Aug 07, 2020 0.7787 0.7900 0.7450 0.7763 713,700 -0.00(-0.47%)
Aug 06, 2020 0.7300 0.7900 0.7300 0.7800 1,159,456 +0.05(+6.85%)
Aug 05, 2020 0.7200 0.7700 0.7100 0.7300 1,565,538 +0.01(+1.59%)
Aug 04, 2020 0.7000 0.7399 0.6920 0.7186 770,254 -0.00(-0.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.