TEUM - Pareteum Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20193.20003.38003.10003.22003.22002,834,800
Jul 15, 20193.14003.21003.02003.21003.21001,811,900
Jul 12, 20193.20003.24003.10003.12003.12001,588,200
Jul 11, 20193.25003.29003.05003.21003.21002,741,800
Jul 10, 20193.38003.43003.18003.24003.24003,281,700
Jul 09, 20192.95003.40002.93003.24003.24005,974,600
Jul 08, 20192.84003.07002.81002.94002.94003,360,300
Jul 05, 20192.81002.88002.74002.84002.84002,860,900
Jul 03, 20192.60002.91002.56002.83002.83004,215,800
Jul 02, 20192.68002.72002.40002.61002.61004,674,500
Jul 01, 20192.86002.90002.60002.64002.64007,876,900
Jun 28, 20192.45002.70002.40002.61002.610019,423,700
Jun 27, 20192.06002.43002.05002.38002.38006,371,700
Jun 26, 20192.50002.55001.99002.00002.000011,766,400
Jun 25, 20192.48002.54002.40002.51002.51002,581,100
Jun 24, 20192.57002.64002.36002.49002.49003,971,300
Jun 21, 20192.60002.64002.50002.58002.58002,601,900
Jun 20, 20192.80002.91002.56002.57002.57004,636,800
Jun 19, 20192.69002.94002.66002.79002.79005,074,200
Jun 18, 20192.80002.90002.71002.83002.83003,154,400
Jun 17, 20193.01003.07002.77002.80002.80004,044,400
Jun 14, 20193.05003.14002.91002.99002.99002,674,800
Jun 13, 20192.86003.23002.86003.04003.04006,916,900
Jun 12, 20192.71002.91002.65002.89002.89004,391,100
Jun 11, 20193.00003.10002.60002.74002.74007,672,400
Jun 10, 20192.75003.15002.61003.00003.000015,988,000
Jun 07, 20193.39003.77002.02002.58002.580026,444,700
Jun 06, 20193.60003.64003.29003.41003.41005,212,600
Jun 05, 20194.00004.01003.55003.61003.61006,548,300
Jun 04, 20194.02004.18003.95004.00004.00003,737,500
Jun 03, 20193.92004.06003.82003.97003.97003,654,700
May 31, 20194.05004.07003.89003.92003.92005,891,500
May 30, 20194.37004.48004.11004.18004.18004,043,800
May 29, 20194.63004.64004.27004.30004.30005,673,100
May 28, 20194.80004.90004.67004.75004.75003,857,300
May 24, 20194.53004.72004.50004.72004.72002,850,100
May 23, 20194.81004.82004.41004.43004.43004,268,300
May 22, 20194.85005.00004.82004.84004.84003,363,800
May 21, 20194.68004.95004.65004.91004.91003,419,700
May 20, 20194.50004.69004.46004.68004.68001,988,800
May 17, 20194.58004.71004.53004.59004.59002,171,000
May 16, 20194.47004.65004.45004.65004.65004,674,100
May 15, 20194.39004.49004.22004.48004.48003,828,000
May 14, 20194.12004.47004.12004.39004.39003,117,300
May 13, 20194.25004.28003.92004.15004.15004,351,500
May 10, 20194.48004.55004.26004.36004.36002,980,400
May 09, 20194.45004.65004.12004.50004.50005,218,400
May 08, 20195.10005.15004.61004.69004.69008,475,300
May 07, 20195.14005.38004.77004.90004.90007,891,100
May 06, 20194.64005.25004.55005.18005.18007,910,300
May 03, 20194.47004.80004.37004.80004.80004,489,600
May 02, 20194.46004.64004.38004.42004.42003,105,100
May 01, 20194.60004.91004.41004.47004.47005,289,300
Apr 30, 20194.40004.57004.26004.56004.56003,798,800
Apr 29, 20194.14004.57004.12004.33004.33005,919,500
Apr 26, 20194.16004.27003.94004.11004.11004,332,100
Apr 25, 20194.06004.09003.83003.89003.89002,915,300
Apr 24, 20194.19004.23004.06004.07004.07001,969,700
Apr 23, 20194.25004.29004.12004.21004.21002,565,800
Apr 22, 20194.01004.27004.01004.23004.23002,914,100
Apr 18, 20194.01004.12003.88004.10004.10003,275,100
Apr 17, 20193.89004.07003.74003.98003.98003,162,900
Apr 16, 20194.00004.14003.80003.82003.82003,021,900
Apr 15, 20193.98004.03003.75004.01004.01003,179,000
Apr 12, 20194.10004.18004.01004.04004.04002,660,000
Apr 11, 20194.32004.33003.92004.15004.15005,437,200
Apr 10, 20194.35004.49004.07004.43004.43003,807,500
Apr 09, 20194.73004.79004.33004.35004.35007,482,300
Apr 08, 20194.96004.99004.75004.84004.84003,131,200
Apr 05, 20194.97005.03004.85004.96004.96002,632,600
Apr 04, 20195.07005.26004.90004.97004.97004,202,800
Apr 03, 20194.67005.04004.62004.89004.89005,420,400
Apr 02, 20194.55004.67004.51004.64004.64002,796,400
Apr 01, 20194.55004.73004.46004.54004.54002,680,000
Mar 29, 20194.46004.56004.38004.55004.55003,407,600
Mar 28, 20194.91004.97004.37004.46004.46005,816,500
Mar 27, 20194.60004.69004.36004.45004.45002,556,100
Mar 26, 20194.50004.65004.30004.56004.56002,895,100
Mar 25, 20194.57004.81004.38004.43004.43003,829,700
Mar 22, 20194.70004.75004.39004.61004.61004,586,400
Mar 21, 20195.10005.12004.66004.70004.70006,892,500
Mar 20, 20195.40005.47005.12005.15005.15003,990,900
Mar 19, 20195.74005.93004.95005.05005.050010,913,900
Mar 18, 20195.20005.76005.13005.70005.70006,880,700
Mar 15, 20194.80005.29004.80005.21005.21006,125,100
Mar 14, 20194.74005.03004.53004.80004.80004,491,500
Mar 13, 20194.56005.15004.50004.79004.790018,597,200
Mar 12, 20194.24004.30003.90003.91003.91005,248,100
Mar 11, 20193.95004.30003.95004.17004.17004,851,200
Mar 08, 20193.85003.97003.83003.90003.90002,383,600
Mar 07, 20193.67003.92003.53003.88003.88003,172,300
Mar 06, 20193.79003.85003.63003.67003.67002,000,900
Mar 05, 20193.88003.91003.76003.81003.81001,717,100
Mar 04, 20193.94003.95003.63003.85003.85003,251,400
Mar 01, 20194.06004.09003.96003.97003.97001,546,100
Feb 28, 20194.06004.10003.96004.02004.02001,920,300
Feb 27, 20193.81004.11003.77004.06004.06003,824,600
Feb 26, 20193.65003.88003.47003.78003.78003,520,000
Feb 25, 20193.94003.95003.68003.71003.71002,561,000
Feb 22, 20193.78003.96003.74003.91003.91002,166,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...