FinData: Historical Data for AMEX, TEUM

Saturday, 27 April 2024

Pareteum Corp

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
22/10/18	2.410	2.460	2.230	2.250	1,824,000
19/10/18	2.520	2.570	2.450	2.470	1,443,600
18/10/18	2.600	2.630	2.520	2.540	808,600
17/10/18	2.580	2.630	2.550	2.620	770,000
16/10/18	2.540	2.570	2.480	2.540	822,400
15/10/18	2.550	2.570	2.470	2.540	878,200
12/10/18	2.600	2.620	2.520	2.550	1,321,100
11/10/18	2.500	2.640	2.500	2.530	1,399,600
10/10/18	2.680	2.700	2.510	2.520	1,655,500
09/10/18	2.680	2.780	2.620	2.760	646,100
08/10/18	2.740	2.740	2.500	2.660	1,829,400
05/10/18	2.850	2.850	2.630	2.670	1,107,400
04/10/18	2.830	2.850	2.680	2.730	1,562,800
03/10/18	2.880	2.920	2.780	2.830	1,519,000
02/10/18	2.980	2.980	2.860	2.880	1,053,900
01/10/18	3.000	3.050	2.940	2.960	1,063,900
28/09/18	2.950	3.020	2.880	3.000	1,050,200
27/09/18	2.860	2.940	2.860	2.940	458,700
26/09/18	2.930	2.950	2.865	2.900	1,168,300
25/09/18	2.970	2.990	2.910	2.980	797,100
24/09/18	3.000	3.050	2.880	2.970	3,435,900
21/09/18	2.790	2.850	2.770	2.830	634,800
20/09/18	2.790	2.890	2.750	2.800	928,200
19/09/18	2.940	2.990	2.830	2.830	1,271,100
18/09/18	2.900	2.980	2.850	2.960	1,742,700
17/09/18	2.900	2.950	2.840	2.860	1,466,800
14/09/18	2.830	2.870	2.770	2.810	982,500
13/09/18	2.690	2.900	2.690	2.800	1,708,700
12/09/18	2.680	2.750	2.670	2.720	590,500
11/09/18	2.630	2.750	2.630	2.710	784,000
10/09/18	2.700	2.700	2.620	2.680	889,100
07/09/18	2.740	2.780	2.680	2.700	912,000
06/09/18	2.830	2.850	2.740	2.770	871,200
05/09/18	2.750	2.840	2.610	2.810	2,076,700
04/09/18	2.810	2.810	2.740	2.770	540,100
31/08/18	2.790	2.840	2.730	2.760	828,700
30/08/18	2.870	2.950	2.760	2.780	1,939,200
29/08/18	2.760	2.930	2.760	2.860	2,258,900
28/08/18	2.570	2.790	2.520	2.760	3,177,600
27/08/18	2.500	2.580	2.500	2.560	789,500
24/08/18	2.470	2.580	2.470	2.560	950,900
23/08/18	2.490	2.530	2.470	2.520	688,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%