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 (%)
Apr 30, 2019 4.400 4.570 4.260 4.560 3,798,468 +0.23(+5.31%)
Apr 29, 2019 4.140 4.570 4.120 4.330 5,919,260 +0.22(+5.35%)
Apr 26, 2019 4.160 4.270 3.940 4.110 4,332,000 +0.22(+5.66%)
Apr 25, 2019 4.060 4.090 3.830 3.890 2,909,300 -0.18(-4.42%)
Apr 24, 2019 4.190 4.230 4.060 4.070 1,969,590 -0.14(-3.33%)
Apr 23, 2019 4.250 4.290 4.120 4.210 2,565,527 -0.02(-0.47%)
Apr 22, 2019 4.010 4.270 4.010 4.230 2,910,901 +0.13(+3.17%)
Apr 18, 2019 4.010 4.120 3.880 4.100 3,275,100 +0.12(+3.02%)
Apr 17, 2019 3.890 4.070 3.740 3.980 3,162,890 +0.16(+4.19%)
Apr 16, 2019 4.000 4.140 3.800 3.820 3,009,323 -0.19(-4.74%)
Apr 15, 2019 3.980 4.030 3.750 4.010 3,179,049 -0.03(-0.74%)
Apr 12, 2019 4.100 4.180 4.010 4.040 2,660,000 -0.11(-2.65%)
Apr 11, 2019 4.320 4.330 3.920 4.150 5,429,644 -0.28(-6.32%)
Apr 10, 2019 4.350 4.490 4.070 4.430 3,804,166 +0.08(+1.84%)
Apr 09, 2019 4.730 4.790 4.330 4.350 7,482,245 -0.49(-10.12%)
Apr 08, 2019 4.960 4.990 4.750 4.840 3,126,377 -0.12(-2.42%)
Apr 05, 2019 4.970 5.030 4.850 4.960 2,632,500 -0.01(-0.20%)
Apr 04, 2019 5.070 5.260 4.900 4.970 4,202,444 +0.08(+1.64%)
Apr 03, 2019 4.670 5.040 4.620 4.890 5,423,647 +0.25(+5.39%)
Apr 02, 2019 4.550 4.670 4.510 4.640 2,795,910 +0.10(+2.20%)
Apr 01, 2019 4.550 4.730 4.460 4.540 2,679,671 -0.01(-0.22%)
Mar 29, 2019 4.460 4.560 4.380 4.550 3,407,600 +0.05(+1.11%)
Mar 28, 2019 4.910 4.970 4.370 4.500 5,815,955 +0.05(+1.12%)
Mar 27, 2019 4.600 4.690 4.360 4.450 2,555,754 -0.11(-2.41%)
Mar 26, 2019 4.500 4.650 4.300 4.560 2,894,862 +0.13(+2.93%)
Mar 25, 2019 4.570 4.810 4.380 4.430 3,827,080 -0.18(-3.90%)
Mar 22, 2019 4.700 4.750 4.390 4.610 4,586,300 -0.09(-1.91%)
Mar 21, 2019 5.100 5.120 4.660 4.700 6,887,820 -0.45(-8.74%)
Mar 20, 2019 5.400 5.470 5.120 5.150 3,990,940 +0.10(+1.98%)
Mar 19, 2019 5.740 5.930 4.950 5.050 10,895,341 -0.65(-11.40%)
Mar 18, 2019 5.200 5.760 5.130 5.700 6,879,005 +0.49(+9.40%)
Mar 15, 2019 4.800 5.285 4.800 5.210 6,125,000 +0.41(+8.54%)
Mar 14, 2019 4.740 5.030 4.530 4.800 4,491,048 +0.01(+0.21%)
Mar 13, 2019 4.560 5.150 4.500 4.790 18,590,288 +0.88(+22.51%)
Mar 12, 2019 4.240 4.300 3.900 3.910 5,216,471 -0.26(-6.24%)
Mar 11, 2019 3.950 4.300 3.950 4.170 4,849,105 +0.27(+6.92%)
Mar 08, 2019 3.850 3.965 3.830 3.900 2,383,700 +0.02(+0.52%)
Mar 07, 2019 3.670 3.920 3.530 3.880 3,169,638 +0.21(+5.72%)
Mar 06, 2019 3.790 3.850 3.630 3.670 1,997,235 -0.14(-3.67%)
Mar 05, 2019 3.880 3.910 3.760 3.810 1,715,150 -0.04(-1.04%)
Mar 04, 2019 3.940 3.950 3.630 3.850 3,251,357 -0.12(-3.02%)
Mar 01, 2019 4.060 4.090 3.960 3.970 1,546,200 -0.05(-1.24%)
Feb 28, 2019 4.060 4.100 3.960 4.020 1,917,086 -0.04(-0.99%)
Feb 27, 2019 3.810 4.110 3.770 4.060 3,759,173 +0.28(+7.41%)
Feb 26, 2019 3.650 3.880 3.470 3.780 3,513,733 +0.07(+1.89%)
Feb 25, 2019 3.940 3.950 3.680 3.710 2,554,640 -0.20(-5.12%)
Feb 22, 2019 3.780 3.960 3.740 3.910 2,166,300 +0.15(+3.99%)
Feb 21, 2019 3.740 3.860 3.620 3.760 2,369,983 +0.06(+1.62%)
Feb 20, 2019 3.690 3.800 3.600 3.700 2,888,393 +0.06(+1.65%)
Feb 19, 2019 3.720 3.740 3.350 3.640 4,144,086 -0.09(-2.41%)
Feb 15, 2019 3.200 3.755 3.190 3.730 7,831,400 +0.54(+16.93%)
Feb 14, 2019 3.100 3.200 3.020 3.190 2,841,291 +0.19(+6.33%)
Feb 13, 2019 2.940 3.050 2.920 3.000 2,613,125 +0.10(+3.45%)
Feb 12, 2019 2.850 2.910 2.780 2.900 1,757,694 +0.06(+2.11%)
Feb 11, 2019 2.870 2.910 2.800 2.840 912,000 -0.01(-0.35%)
Feb 08, 2019 2.830 2.890 2.810 2.850 781,300 -0.06(-2.06%)
Feb 07, 2019 2.880 2.910 2.700 2.910 1,613,348 -0.02(-0.68%)
Feb 06, 2019 2.950 3.010 2.860 2.930 2,002,905 -0.06(-2.01%)
Feb 05, 2019 2.800 3.020 2.800 2.990 3,738,305 +0.20(+7.17%)
Feb 04, 2019 2.670 2.800 2.650 2.790 1,990,505 +0.15(+5.68%)
Feb 01, 2019 2.540 2.675 2.500 2.640 1,392,400 +0.14(+5.60%)
Jan 31, 2019 2.500 2.550 2.470 2.500 768,929 +0.00(+0.00%)
Jan 30, 2019 2.520 2.530 2.420 2.500 1,914,297 +0.02(+0.81%)
Jan 29, 2019 2.430 2.520 2.430 2.480 1,446,826 +0.00(+0.00%)
Jan 28, 2019 2.360 2.550 2.351 2.480 2,662,030 +0.17(+7.36%)
Jan 25, 2019 2.310 2.350 2.270 2.310 1,080,500 +0.03(+1.32%)
Jan 24, 2019 2.210 2.290 2.180 2.280 534,309 +0.08(+3.64%)
Jan 23, 2019 2.210 2.270 2.120 2.200 614,539 +0.00(+0.00%)
Jan 22, 2019 2.280 2.340 2.180 2.200 870,827 -0.14(-5.98%)
Jan 18, 2019 2.300 2.350 2.260 2.340 922,700 +0.07(+3.08%)
Jan 17, 2019 2.260 2.300 2.210 2.270 578,517 +0.01(+0.44%)
Jan 16, 2019 2.250 2.270 2.210 2.260 445,113 +0.01(+0.44%)
Jan 15, 2019 2.280 2.360 2.210 2.250 987,345 -0.04(-1.75%)
Jan 14, 2019 2.250 2.290 2.200 2.290 1,799,751 +0.06(+2.69%)
Jan 11, 2019 2.180 2.300 2.170 2.230 1,835,600 +0.08(+3.72%)
Jan 10, 2019 2.100 2.210 2.050 2.150 1,099,342 +0.06(+2.87%)
Jan 09, 2019 2.190 2.190 2.050 2.090 1,028,551 -0.06(-2.79%)
Jan 08, 2019 2.100 2.170 2.080 2.150 1,372,489 +0.10(+4.88%)
Jan 07, 2019 2.020 2.070 1.990 2.050 991,142 +0.08(+4.06%)
Jan 04, 2019 1.900 2.000 1.850 1.970 982,000 +0.13(+7.07%)
Jan 03, 2019 1.750 1.850 1.740 1.840 961,816 +0.09(+5.14%)
Jan 02, 2019 1.700 1.750 1.670 1.750 566,760 +0.06(+3.55%)
Dec 31, 2018 1.640 1.710 1.600 1.690 688,000 +0.05(+3.05%)
Dec 28, 2018 1.600 1.660 1.560 1.640 875,300 +0.05(+3.14%)
Dec 27, 2018 1.550 1.600 1.450 1.590 776,878 +0.05(+3.25%)
Dec 26, 2018 1.530 1.550 1.480 1.540 718,214 +0.03(+1.99%)
Dec 24, 2018 1.550 1.550 1.510 1.510 323,200 -0.06(-3.82%)
Dec 21, 2018 1.540 1.580 1.480 1.570 1,302,800 +0.02(+1.29%)
Dec 20, 2018 1.550 1.650 1.500 1.550 1,522,564 +0.08(+5.44%)
Dec 19, 2018 1.510 1.540 1.470 1.470 647,012 -0.05(-3.29%)
Dec 18, 2018 1.470 1.560 1.470 1.520 786,729 +0.05(+3.40%)
Dec 17, 2018 1.630 1.660 1.450 1.470 1,360,085 -0.16(-9.82%)
Dec 14, 2018 1.630 1.680 1.620 1.630 347,800 -0.02(-1.21%)
Dec 13, 2018 1.730 1.730 1.630 1.650 511,862 -0.02(-1.20%)
Dec 12, 2018 1.680 1.680 1.550 1.670 1,170,431 +0.02(+1.21%)
Dec 11, 2018 1.700 1.710 1.630 1.650 588,370 -0.03(-1.79%)
Dec 10, 2018 1.720 1.760 1.660 1.680 722,727 -0.04(-2.33%)
Dec 07, 2018 1.700 1.780 1.670 1.720 519,800 +0.02(+1.18%)
Dec 06, 2018 1.740 1.750 1.640 1.700 841,118 -0.05(-2.86%)
Dec 04, 2018 1.800 1.810 1.750 1.750 691,000 -0.07(-3.85%)
Dec 03, 2018 1.890 1.920 1.780 1.820 833,519 -0.04(-2.15%)
Nov 30, 2018 1.880 1.890 1.820 1.860 430,000 -0.01(-0.53%)
Nov 29, 2018 1.880 1.900 1.660 1.870 1,384,837 +0.01(+0.54%)
Nov 28, 2018 1.870 1.880 1.840 1.860 421,770 -0.02(-1.06%)
Nov 27, 2018 1.910 1.930 1.860 1.880 424,570 +0.00(+0.00%)
Nov 26, 2018 1.950 1.950 1.840 1.880 701,255 -0.03(-1.57%)
Nov 23, 2018 1.900 1.950 1.900 1.910 273,400 +0.01(+0.53%)
Nov 21, 2018 1.900 1.900 1.900 0 +0.07(+3.83%)
Nov 20, 2018 1.820 1.840 1.730 1.830 1,319,575 -0.05(-2.66%)
Nov 19, 2018 2.000 2.010 1.860 1.880 1,273,382 -0.15(-7.39%)
Nov 16, 2018 1.990 2.040 1.930 2.030 1,106,300 +0.02(+1.00%)
Nov 15, 2018 2.050 2.050 1.980 2.010 426,722 -0.03(-1.47%)
Nov 14, 2018 1.980 2.080 1.980 2.040 1,136,291 +0.06(+3.03%)
Nov 13, 2018 2.050 2.150 1.810 1.980 2,924,697 -0.17(-7.91%)
Nov 12, 2018 2.150 2.240 2.120 2.150 564,825 -0.07(-3.15%)
Nov 09, 2018 2.250 2.360 2.120 2.220 1,108,400 -0.12(-5.13%)
Nov 08, 2018 2.160 2.350 2.140 2.340 1,326,951 +0.05(+2.18%)
Nov 07, 2018 2.180 2.320 2.130 2.290 1,658,119 +0.17(+8.02%)
Nov 06, 2018 2.080 2.120 2.060 2.120 566,510 +0.04(+1.92%)
Nov 05, 2018 2.150 2.150 2.050 2.080 869,106 -0.07(-3.26%)
Nov 02, 2018 2.110 2.150 2.050 2.150 998,100 +0.01(+0.47%)
Nov 01, 2018 2.190 2.200 2.070 2.140 1,331,183 -0.03(-1.38%)
Oct 31, 2018 2.180 2.220 2.150 2.170 697,024 -0.01(-0.46%)
Oct 30, 2018 2.230 2.230 2.170 2.180 486,714 -0.05(-2.24%)
Oct 29, 2018 2.230 2.280 2.200 2.230 526,316 +0.00(+0.00%)
Oct 26, 2018 2.250 2.250 2.160 2.230 692,300 -0.04(-1.76%)
Oct 25, 2018 2.280 2.350 2.250 2.270 624,229 +0.02(+0.89%)
Oct 24, 2018 2.250 2.450 2.230 2.250 1,376,462 +0.05(+2.27%)
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.