BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.82
0.32%
US Tech 100
20,240.00
-0.65%
S&P 500
5,998.74
-0.38%
US Dollar vs CAD
1.39935
-0.11%
Bitcoin
95,996.12
0.35%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. KonaTel Inc (QB) (KTEL)

  7. KonaTel Inc (QB) (KTEL) Historical

KonaTel Inc (QB)

KonaTel Inc (QB) (KTEL)

USOTC
0.155
-0.0089
(-5.43%)
Closed November 29 3:00PM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.04675-23.17224287480.201750.20330.144315940.17908684CS
4-0.275-63.95348837210.430.4680.144534630.29003447CS
12-0.205-56.94444444440.360.540.144343850.34228911CS
26-0.475-75.39682539680.630.670.144359430.38990927CS
52-0.70825-82.04459889950.863250.9750.144288940.53485688CS
156-1.285-89.23611111111.441.930.144315100.89367181CS
2600.0031.973684210530.1521.970.0531373370.78974083CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium
DateCloseChangeChange %OpenHighLowVolume
17327465400.155-0.0089-5.430.1580.1640.15521050
17326601400.1639-0.0051-3.020.1690.1690.1549325
17325735600.169-0.001775-1.040.170.170.1447395
17323140000.170775-0.030975-15.350.1760.20330.15217573250
17322281400.2017500.000.201750.201750.201750
17321417400.20175-0.00175-0.860.201750.201750.17136405
17320548000.2034999-0.0338-14.240.24920.24920.2006913050
17319686400.2373-0.056116-19.130.250.272540.181368859
17317092600.293416-0.081584-21.760.3230.370.242107010
17316228000.3750.0257.140.350.40.3590843
17315367600.350.00200010.570.340.350.3415530
17314504800.34799990.00204990.590.340.350.346320
17313636000.34595-0.0489-12.380.36950.370.345955157
17311044000.39485-0.00935-2.310.4040.4040.352927941
17310185400.4042-0.0355-8.070.40999990.40999990.404214624
17309320800.439700.000.43970.43970.43970
17308456800.43970.00972.260.420.43970.409999942400
17307591600.43-0.038-8.120.430.43970.4236520
17304964200.4680.01653.650.450.4680.457300
17304097800.45150.01152.610.430.45150.4346950
17303236800.4400.000.440.440.440
17302372800.4400.000.420.440.4265080
17301508800.44-0.01485-3.260.40.4402750.465925
17298915000.454850.005151.150.40920.454850.403828581
17298053400.449700.000.44970.44970.44970
17297189400.4497-0.01-2.180.431850.44970.428137
17296323000.45970.0040.880.4234950.45970.4234952600
17295456000.455700.000.45570.45570.45570
17292864000.455700.000.45570.45570.45570
17292000000.4557-0.022425-4.690.440.458250.4421478
17291139600.478125-0.021575-4.320.4750.4850.4717650
17290275000.499700.000.49970.49970.49970
17289411000.499700.000.49970.49970.49970
17286819000.4997-0.001325-0.260.50.50.492100
17285952000.50102500.000.5010250.5010250.5010250
17285088000.501025-0.008975-1.760.4750.5010250.475900
17284225800.5100.000.510.510.51500
17283360000.510.10626.240.4120.540.412106641
17280771600.40400.000.4040.4040.4040
17279907600.404-0.026-6.050.40240.4040.4024594
17279045400.4300.000.430.430.430
17278181400.430.065517.970.3690.430.36937200
17277313800.3645-0.004-1.090.3510.3690.3513611
17274720000.36850.00230.630.3510.36850.351769
17273862000.366200.000.36620.36620.36620
17272992000.366200.000.36620.36620.36620
17272128000.366200.000.36620.36620.36620
17271264000.366200.000.36620.36620.36620
17268672000.366200.000.36620.36620.36621000
17267812200.36620.006551.820.35809990.36620.3528450
17266944600.35965-5.0E-5-0.010.343610.359650.3413106914
17266082400.3597-0.0103-2.780.370.370.333612938
17265217200.370.012.780.36950.370.36955100
17262629400.3600.000.355050.360.35530060
17261765400.36-0.03485-8.830.35020.36950.350211660
17260900200.3948500.000.394850.394850.394850
17260036200.3948500.000.394850.394850.394850
17259172200.3948500.000.394850.394850.394850
17256580200.39485-0.018175-4.400.380.394850.38345
17255714400.41302490.02574996.650.39970.41302490.350212810
17254850400.387275-0.020225-4.960.360.38970.358650
17253988800.4074999-0.0225-5.230.330.40749990.3332108
17250528000.4300.000.430.430.430
17249664000.430.0338.310.3770.430.37724154

Your Recent History

USOTC
KTEL
KonaTel (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $1305.00 only $522.00