Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt Telekomunick (OP: TLKMF )

0.1850 +0.0200 (+12.12%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2019 0.2360 0.2360 0.2360 0 -0.05(-16.46%)
May 14, 2019 0.2825 0.2825 0.2825 0 +0.00(+0.00%)
Apr 08, 2019 0.2825 0.2825 0.2825 0 +0.00(+0.00%)
Apr 05, 2019 0.2825 0.2825 0.2825 0 +0.00(+1.66%)
Apr 03, 2019 0.2779 0.2779 0.2779 0 +0.01(+2.17%)
Mar 04, 2019 0.2720 0.2720 0.2720 0 +0.00(+1.80%)
Feb 22, 2019 0.2672 0.2672 0.2672 0 +0.00(+0.00%)
Feb 14, 2019 0.2672 0.2672 0.2672 0 -0.01(-3.54%)
Feb 05, 2019 0.2770 0.2770 0.2770 0 +0.00(+0.36%)
Feb 04, 2019 0.2760 0.2760 0.2760 0.2760 100 -0.01(-2.47%)
Feb 01, 2019 0.2830 0.2830 0.2830 0.2830 300 +0.01(+4.08%)
Jan 28, 2019 0.2719 0.2719 0.2719 0 +0.00(+0.00%)
Jan 25, 2019 0.2719 0.2719 0.2719 0.2719 200 -0.00(-1.24%)
Jan 22, 2019 0.2753 0.2753 0.2753 0 +0.00(+0.47%)
Jan 17, 2019 0.2740 0.2740 0.2740 0 -0.00(-1.08%)
Jan 15, 2019 0.2770 0.2770 0.2770 0 +0.00(+0.00%)
Jan 14, 2019 0.2770 0.2770 0.2770 0.2770 300 +0.00(+0.51%)
Jan 11, 2019 0.2725 0.2761 0.2725 0.2756 18,500 +0.01(+4.39%)
Jan 07, 2019 0.2640 0.2640 0.2640 0 +0.01(+3.53%)
Dec 27, 2018 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Dec 24, 2018 0.2500 0.2500 0.2500 0 -0.01(-5.12%)
Dec 20, 2018 0.2635 0.2635 0.2635 0 +0.01(+3.58%)
Dec 18, 2018 0.2544 0.2544 0.2544 0 -0.02(-5.78%)
Dec 14, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 13, 2018 0.2630 0.2710 0.2539 0.2700 8,873 +0.02(+8.87%)
Dec 06, 2018 0.2480 0.2480 0.2480 0 -0.00(-1.23%)
Dec 03, 2018 0.2511 0.2511 0.2511 0 +0.00(+0.00%)
Nov 28, 2018 0.2511 0.2511 0.2511 0 +0.00(+0.28%)
Nov 08, 2018 0.2504 0.2504 0.2504 0 -0.00(-1.26%)
Nov 02, 2018 0.2536 0.2536 0.2536 0 +0.00(+0.63%)
Oct 25, 2018 0.2520 0.2520 0.2520 0 +0.00(+0.00%)
Oct 22, 2018 0.2520 0.2520 0.2520 0 +0.00(+0.00%)
Oct 19, 2018 0.2520 0.2520 0.2520 0.2520 390,000 -0.01(-3.82%)
Oct 10, 2018 0.2620 0.2620 0.2620 0 +0.03(+11.02%)
Oct 08, 2018 0.2360 0.2360 0.2360 0 +0.00(+1.11%)
Oct 05, 2018 0.2334 0.2334 0.2334 0 +0.00(+0.00%)
Oct 04, 2018 0.2334 0.2334 0.2334 0 -0.00(-1.10%)
Sep 27, 2018 0.2360 0.2360 0.2360 0 -0.00(-0.13%)
Sep 26, 2018 0.2432 0.2432 0.2363 10,251 -0.01(-2.84%)
Sep 21, 2018 0.2432 0.2432 0.2432 0 +0.01(+4.74%)
Sep 14, 2018 0.2322 0.2322 0.2322 0 +0.01(+2.79%)
Sep 12, 2018 0.2259 0.2259 0.2259 0 +0.00(+0.49%)
Sep 07, 2018 0.2248 0.2248 0.2248 0 -0.01(-4.58%)
Sep 04, 2018 0.2356 0.2356 0.2356 0 -0.01(-4.23%)
Aug 30, 2018 0.2460 0.2460 0.2460 0 +0.02(+11.31%)
Aug 27, 2018 0.2210 0.2210 0.2210 0 +0.00(+0.00%)
Aug 24, 2018 0.2210 0.2210 0.2210 0.2210 1,000 -0.01(-4.74%)
Aug 23, 2018 0.2210 0.2320 0.2210 0.2320 6,342 +0.03(+16.00%)
Aug 22, 2018 0.2000 0.2000 0.2000 0.2000 600 -0.03(-14.09%)
Aug 20, 2018 0.2328 0.2328 0.2328 0 +0.01(+6.40%)
Aug 16, 2018 0.2188 0.2188 0.2188 0 -0.01(-3.82%)
Aug 15, 2018 0.2284 0.2284 0.2275 13,375 -0.00(-0.39%)
Aug 14, 2018 0.2338 0.2338 0.2284 6,231 -0.01(-2.31%)
Aug 13, 2018 0.2424 0.2424 0.2338 4,431 -0.01(-3.55%)
Aug 09, 2018 0.2424 0.2424 0.2424 0 +0.00(+1.59%)
Aug 07, 2018 0.2386 0.2386 0.2386 0 +0.00(+0.00%)
Aug 06, 2018 0.2382 0.2382 0.2386 3,520 +0.00(+0.17%)
Aug 03, 2018 0.2400 0.2400 0.2382 3,529 -0.00(-0.75%)
Aug 02, 2018 0.2400 0.2400 0.2400 0.2400 29,080 -0.01(-4.00%)
Jul 31, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 0.2600 0.2600 0.2600 1,055 +0.00(+0.00%)
Jul 19, 2018 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Jul 18, 2018 0.2300 0.2300 0.2300 0.2300 2,344 +0.02(+9.52%)
Jul 16, 2018 0.2100 0.2100 0.2100 0 -0.06(-22.22%)
Jul 09, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.45%)
Jul 06, 2018 0.2800 0.2800 0.2610 0.2610 34,806 +0.00(+0.38%)
Jul 05, 2018 0.2600 0.2600 0.2600 0.2600 4,000 +0.05(+23.22%)
Jun 27, 2018 0.2110 0.2110 0.2110 0 +0.00(+0.00%)
Jun 20, 2018 0.2110 0.2110 0.2110 0 -0.04(-15.60%)
Jun 19, 2018 0.2487 0.2500 0.2487 0.2500 22,247 -0.02(-7.41%)
Jun 18, 2018 0.2700 0.2700 0.2700 0.2700 2,301 +0.06(+28.57%)
Jun 14, 2018 0.2100 0.2100 0.2100 22 -0.04(-16.07%)
Jun 12, 2018 0.2502 0.2502 0.2502 0 -0.07(-21.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.