TEUM - Pareteum Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20182.572.742.552.592.593,079,388
Jul 19, 20182.402.592.382.552.552,106,500
Jul 18, 20182.362.422.292.392.391,468,000
Jul 17, 20182.322.352.282.312.311,363,600
Jul 16, 20182.362.392.322.352.35808,000
Jul 13, 20182.432.432.352.372.37872,700
Jul 12, 20182.402.432.362.402.40832,700
Jul 11, 20182.392.452.362.402.401,172,800
Jul 10, 20182.512.512.392.432.431,431,800
Jul 09, 20182.472.482.382.482.48894,600
Jul 06, 20182.402.512.372.462.46845,200
Jul 05, 20182.442.442.362.432.43667,400
Jul 03, 20182.422.452.392.402.40546,700
Jul 02, 20182.492.502.382.442.44824,400
Jun 29, 20182.432.502.422.502.50508,500
Jun 28, 20182.422.542.312.472.471,739,200
Jun 27, 20182.552.562.422.462.46892,200
Jun 26, 20182.552.562.482.532.53521,200
Jun 25, 20182.582.592.502.572.57773,400
Jun 22, 20182.462.602.432.602.601,299,500
Jun 21, 20182.482.492.422.452.45739,800
Jun 20, 20182.552.572.462.502.50959,000
Jun 19, 20182.602.632.522.542.54995,200
Jun 18, 20182.702.702.572.622.621,094,700
Jun 15, 20182.522.662.402.652.652,310,800
Jun 14, 20182.582.602.462.542.541,413,500
Jun 13, 20182.652.662.452.562.561,925,900
Jun 12, 20182.552.682.532.622.622,664,200
Jun 11, 20182.352.492.322.452.451,762,400
Jun 08, 20182.222.392.112.332.332,258,300
Jun 07, 20182.392.402.192.232.232,306,400
Jun 06, 20182.382.392.332.332.33869,900
Jun 05, 20182.402.412.362.392.39702,800
Jun 04, 20182.442.452.352.392.391,144,500
Jun 01, 20182.402.432.382.422.42586,600
May 31, 20182.362.442.352.402.40798,200
May 30, 20182.432.432.352.362.36678,900
May 29, 20182.402.472.372.402.401,059,700
May 25, 20182.352.402.332.402.40681,400
May 24, 20182.362.402.352.362.36645,000
May 23, 20182.372.402.362.402.40477,500
May 22, 20182.372.432.342.382.38812,800
May 21, 20182.432.452.362.392.39917,600
May 18, 20182.452.452.392.422.42821,700
May 17, 20182.502.502.412.452.451,089,900
May 16, 20182.422.472.322.462.461,140,500
May 15, 20182.452.452.322.372.371,737,200
May 14, 20182.582.582.452.482.481,818,500
May 11, 20182.552.602.472.542.541,822,300
May 10, 20182.512.602.502.572.572,172,800
May 09, 20183.003.012.222.492.496,169,300
May 08, 20183.103.152.922.972.973,534,600
May 07, 20182.852.862.672.782.782,278,200
May 04, 20182.982.982.772.822.821,472,700
May 03, 20182.963.002.862.922.921,587,000
May 02, 20182.843.012.832.942.941,896,500
May 01, 20182.892.922.752.882.881,480,400
Apr 30, 20182.882.922.782.872.871,726,600
Apr 27, 20182.792.802.732.782.78719,900
Apr 26, 20182.752.832.712.742.741,385,300
Apr 25, 20182.742.752.602.732.731,319,900
Apr 24, 20182.612.802.592.752.752,683,300
Apr 23, 20182.562.612.472.562.56996,600
Apr 20, 20182.602.602.432.522.521,639,500
Apr 19, 20182.572.622.532.562.561,100,000
Apr 18, 20182.602.722.522.532.532,787,300
Apr 17, 20182.342.502.272.472.471,924,900
Apr 16, 20182.352.382.302.302.30803,400
Apr 13, 20182.352.352.272.312.31877,900
Apr 12, 20182.352.382.262.332.33864,200
Apr 11, 20182.372.372.252.292.291,004,400
Apr 10, 20182.432.432.312.392.391,018,000
Apr 09, 20182.402.462.312.392.391,461,200
Apr 06, 20182.282.392.252.292.291,443,700
Apr 05, 20182.232.452.232.322.322,432,300
Apr 04, 20182.022.391.952.222.223,217,400
Apr 03, 20182.252.302.092.152.151,609,200
Apr 02, 20182.402.402.122.252.253,243,400
Mar 29, 20182.612.652.432.442.441,709,200
Mar 28, 20182.692.852.402.602.604,702,300
Mar 27, 20183.253.293.033.083.083,965,400
Mar 26, 20183.243.333.133.223.222,350,000
Mar 23, 20183.283.283.033.133.133,132,900
Mar 22, 20183.253.593.203.253.256,945,200
Mar 21, 20183.023.352.943.353.3511,076,800
Mar 20, 20182.942.942.832.852.85778,400
Mar 19, 20182.902.952.832.882.881,366,100
Mar 16, 20182.842.862.722.862.861,198,400
Mar 15, 20182.872.932.752.822.821,033,900
Mar 14, 20182.962.982.852.872.871,214,200
Mar 13, 20182.952.962.862.912.911,348,400
Mar 12, 20182.912.942.762.922.921,401,500
Mar 09, 20182.752.852.612.852.851,791,200
Mar 08, 20183.003.042.652.722.724,776,200
Mar 07, 20182.612.852.562.802.802,978,600
Mar 06, 20182.492.672.482.672.673,402,600
Mar 05, 20182.312.442.232.442.442,131,700
Mar 02, 20182.182.292.152.252.251,083,500
Mar 01, 20182.202.252.152.252.251,353,000
Feb 28, 20182.102.342.082.282.285,123,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...