TEUM - Pareteum Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20200.57000.59000.56000.57000.5700742,500
Jul 06, 20200.60000.60000.52000.56000.56002,317,700
Jul 02, 20200.60000.60000.57000.57000.5700929,800
Jul 01, 20200.62000.63000.57000.58000.58001,345,600
Jun 30, 20200.65000.65000.60000.62000.6200734,700
Jun 29, 20200.60000.64000.57000.62000.62001,226,300
Jun 26, 20200.56000.60000.55000.59000.590012,717,600
Jun 25, 20200.60000.60000.57000.58000.58001,561,200
Jun 24, 20200.66000.67000.57000.60000.60002,620,100
Jun 23, 20200.68000.69000.62000.63000.63002,323,700
Jun 22, 20200.73000.73000.66000.69000.69001,397,000
Jun 19, 20200.76000.76000.70000.71000.71001,764,700
Jun 18, 20200.76000.78000.72000.74000.74001,693,300
Jun 17, 20200.80000.83000.74000.80000.80002,059,100
Jun 16, 20200.80000.82000.72000.76000.76002,068,800
Jun 15, 20200.68000.84000.63000.80000.80004,018,000
Jun 12, 20200.75000.75000.67000.71000.71003,229,100
Jun 11, 20200.69000.77000.64000.74000.74007,352,300
Jun 10, 20201.10001.15000.80000.89000.890031,410,000
Jun 09, 20200.69000.73000.58000.70000.70009,169,200
Jun 08, 20200.60000.67000.59000.66000.66003,367,700
Jun 05, 20200.53000.58000.52000.57000.57002,982,200
Jun 04, 20200.46000.53000.46000.53000.53003,072,000
Jun 03, 20200.47000.48000.45000.46000.46001,389,700
Jun 02, 20200.43000.48000.43000.47000.47002,667,600
Jun 01, 20200.45000.45000.42000.43000.4300947,800
May 29, 20200.47000.47000.42000.44000.44001,528,300
May 28, 20200.44000.46000.44000.45000.45001,412,200
May 27, 20200.45000.45000.42000.44000.4400969,500
May 26, 20200.45000.45000.43000.45000.45001,212,200
May 22, 20200.44000.45000.42000.44000.44001,226,500
May 21, 20200.43000.45000.42000.44000.4400993,100
May 20, 20200.44000.44000.42000.43000.43002,196,500
May 19, 20200.47000.48000.43000.43000.43001,454,800
May 18, 20200.43000.50000.43000.47000.47002,295,100
May 15, 20200.47000.49000.45000.48000.48001,230,300
May 14, 20200.45000.49000.41000.47000.47001,549,200
May 13, 20200.53000.53000.45000.46000.46001,386,300
May 12, 20200.50000.52000.46000.48000.48003,413,500
May 11, 20200.58000.58000.53000.53000.53001,582,700
May 08, 20200.60000.64000.57000.58000.58001,797,000
May 07, 20200.55000.61000.55000.61000.61001,159,600
May 06, 20200.63000.64000.55000.57000.57002,095,200
May 05, 20200.61000.63000.60000.61000.6100929,500
May 04, 20200.61000.64000.60000.62000.62001,117,300
May 01, 20200.64000.65000.60000.61000.61001,132,600
Apr 30, 20200.70000.70000.60000.63000.63002,594,400
Apr 29, 20200.66000.76000.64000.64000.64005,552,500
Apr 28, 20200.55000.65000.54000.63000.63003,847,600
Apr 27, 20200.52000.55000.51000.54000.54001,637,000
Apr 24, 20200.53000.53000.51000.51000.5100749,200
Apr 23, 20200.52000.54000.51000.52000.52001,228,600
Apr 22, 20200.53000.53000.50000.53000.53001,100,700
Apr 21, 20200.53000.53000.49000.52000.52001,199,400
Apr 20, 20200.51000.54000.49000.53000.53002,113,300
Apr 17, 20200.51000.52000.48000.49000.4900968,700
Apr 16, 20200.49000.51000.48000.51000.51001,338,000
Apr 15, 20200.48000.52000.48000.50000.50001,301,400
Apr 14, 20200.47000.52000.47000.51000.5100969,400
Apr 13, 20200.49000.49000.44000.46000.46001,105,800
Apr 09, 20200.46000.53000.45000.49000.49003,015,500
Apr 08, 20200.43000.47000.43000.45000.45001,939,600
Apr 07, 20200.42000.44000.39000.43000.43001,985,100
Apr 06, 20200.40000.42000.37000.42000.42001,534,400
Apr 03, 20200.38000.39000.36000.39000.3900918,100
Apr 02, 20200.38000.40000.37000.38000.3800853,000
Apr 01, 20200.40000.41000.37000.38000.38001,267,800
Mar 31, 20200.40000.41000.39000.41000.41001,469,300
Mar 30, 20200.40000.41000.37000.38000.38001,723,100
Mar 27, 20200.46000.46000.40000.41000.41002,328,300
Mar 26, 20200.37000.45000.37000.43000.43005,812,700
Mar 25, 20200.38000.40000.36000.39000.39002,295,800
Mar 24, 20200.38000.40000.38000.40000.40001,351,100
Mar 23, 20200.36000.40000.35000.38000.38001,139,800
Mar 20, 20200.40000.47000.34000.34000.34002,613,300
Mar 19, 20200.36000.42000.35000.40000.40001,840,900
Mar 18, 20200.40000.40000.35000.36000.36001,323,000
Mar 17, 20200.38000.41000.37000.40000.40001,610,400
Mar 16, 20200.39000.40000.35000.38000.38001,306,400
Mar 13, 20200.40000.41000.37000.40000.40001,634,700
Mar 12, 20200.40000.40000.35000.36000.36002,760,400
Mar 11, 20200.48000.48000.41000.43000.43001,925,000
Mar 10, 20200.52000.53000.46000.49000.49001,571,400
Mar 09, 20200.50000.52000.47000.47000.47001,729,400
Mar 06, 20200.58000.58000.52000.54000.54001,623,100
Mar 05, 20200.62000.62000.57000.59000.59001,165,400
Mar 04, 20200.62000.64000.60000.62000.6200979,800
Mar 03, 20200.62000.66000.57000.60000.60002,421,300
Mar 02, 20200.57000.58000.54000.56000.5600812,900
Feb 28, 20200.47000.56000.47000.56000.56002,518,600
Feb 27, 20200.55000.57000.48000.53000.53002,299,000
Feb 26, 20200.60000.62000.56000.58000.58001,274,800
Feb 25, 20200.62000.64000.57000.59000.59001,392,700
Feb 24, 20200.63000.65000.58000.60000.60001,783,000
Feb 21, 20200.68000.69000.65000.65000.65001,133,000
Feb 20, 20200.70000.71000.63000.64000.64004,234,100
Feb 19, 20200.77000.78000.70000.72000.72002,094,700
Feb 18, 20200.78000.80000.75000.77000.77001,502,900
Feb 14, 20200.74000.78000.74000.77000.77001,838,200
Feb 13, 20200.70000.76000.70000.75000.75001,488,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...