Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt Telekomunick (OP: TLKMF )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, May 23, 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 (%)
Apr 29, 2015 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Apr 27, 2015 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Apr 24, 2015 0.2300 0.2300 0.2300 0.2300 258,861 +0.03(+12.20%)
Apr 21, 2015 0.2050 0.2050 0.2050 0 +0.00(+1.99%)
Apr 15, 2015 0.2010 0.2010 0.2010 0 -0.01(-4.29%)
Apr 14, 2015 0.2000 0.2100 0.2000 0.2100 12,500 +0.00(+0.00%)
Apr 09, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 08, 2015 0.2160 0.2160 0.2100 0.2100 63,152 -0.00(-1.18%)
Mar 31, 2015 0.2125 0.2125 0.2125 0 -0.01(-5.56%)
Mar 24, 2015 0.2250 0.2250 0.2250 0 +0.00(+1.81%)
Mar 23, 2015 0.2210 0.2210 0.2210 0.2210 400,000 +0.01(+5.24%)
Mar 19, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 17, 2015 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Mar 05, 2015 0.2350 0.2350 0.2350 0 +0.02(+9.30%)
Mar 03, 2015 0.2150 0.2150 0.2150 0 -0.00(-0.46%)
Feb 26, 2015 0.2160 0.2160 0.2160 0 +0.00(+0.47%)
Feb 24, 2015 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 18, 2015 0.2150 0.2150 0.2150 0 +0.00(+0.47%)
Feb 05, 2015 0.2140 0.2140 0.2140 0 +0.00(+0.00%)
Feb 04, 2015 0.2140 0.2140 0.2140 0.2140 41,343 +0.00(+0.00%)
Feb 03, 2015 0.2140 0.2140 0.2140 0.2140 37,946 +0.00(+0.00%)
Feb 02, 2015 0.2140 0.2140 0.2140 0.2140 10,000 +0.00(+0.00%)
Jan 30, 2015 0.2150 0.2150 0.2140 0.2140 110,204 +0.00(+0.00%)
Jan 29, 2015 0.2140 0.2140 0.2140 0.2140 10,000 +0.00(+0.00%)
Jan 28, 2015 0.2140 0.2140 0.2140 0.2140 3,401 +0.00(+0.00%)
Jan 27, 2015 0.2140 0.2140 0.2140 0.2140 45,500 +0.00(+0.00%)
Jan 26, 2015 0.2250 0.2350 0.2140 0.2140 23,575 -0.01(-4.89%)
Jan 23, 2015 0.2250 0.2250 0.2250 0.2250 40,000 -0.01(-2.17%)
Jan 22, 2015 0.2300 0.2300 0.2300 0.2300 240,081 +0.00(+0.00%)
Jan 21, 2015 0.2300 0.2300 0.2300 0.2300 58,217 +0.02(+7.48%)
Jan 20, 2015 0.2270 0.2300 0.2140 0.2140 79,477 +0.00(+0.00%)
Jan 15, 2015 0.2140 0.2140 0.2140 0 +0.00(+0.00%)
Jan 14, 2015 0.2140 0.2140 0.2140 0.2140 10,000 -0.00(-1.83%)
Jan 09, 2015 0.2180 0.2180 0.2180 0 +0.00(+1.87%)
Jan 08, 2015 0.2140 0.2140 0.2140 0.2140 70,574 +0.00(+0.00%)
Jan 07, 2015 0.2140 0.2140 0.2140 0.2140 11,288 +0.00(+0.00%)
Jan 05, 2015 0.2140 0.2140 0.2140 0 -0.00(-1.83%)
Jan 02, 2015 0.2180 0.2180 0.2180 0.2180 1,500 -0.01(-5.22%)
Dec 31, 2014 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 24, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 22, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.92%)
Dec 19, 2014 0.2180 0.2180 0.2180 0.2180 157,805 -0.01(-5.22%)
Dec 18, 2014 0.2300 0.2300 0.2300 0.2300 2,024,982 +0.02(+9.00%)
Dec 16, 2014 0.2110 0.2110 0.2110 0 -0.01(-2.31%)
Dec 15, 2014 0.2160 0.2160 0.2160 0.2160 22,196 -0.01(-4.51%)
Dec 11, 2014 0.2262 0.2262 0.2262 36,611 -0.00(-1.87%)
Dec 02, 2014 0.2305 0.2305 0.2305 0 -0.00(-1.07%)
Nov 26, 2014 0.2330 0.2330 0.2330 0 +0.00(+1.30%)
Nov 24, 2014 0.2300 0.2300 0.2300 0 +0.00(+1.59%)
Nov 21, 2014 0.2264 0.2264 0.2264 0.2264 8,877 +0.00(+0.18%)
Nov 19, 2014 0.2260 0.2260 0.2260 7,154 +0.00(+1.80%)
Nov 13, 2014 0.2220 0.2220 0.2220 40,796 +0.00(+1.37%)
Nov 11, 2014 0.2190 0.2190 0.2190 13,150 -0.00(-1.57%)
Nov 05, 2014 0.2225 0.2225 0.2225 14,929 -0.00(-1.51%)
Oct 31, 2014 0.2259 0.2259 0.2259 0 -0.01(-4.28%)
Oct 22, 2014 0.2360 0.2360 0.2360 0.2360 32,200 +0.00(+1.03%)
Oct 20, 2014 0.2336 0.2336 0.2336 18,683 +0.00(+1.65%)
Oct 16, 2014 0.2298 0.2298 0.2298 0.2298 18,774 -0.01(-2.21%)
Oct 08, 2014 0.2350 0.2350 0.2350 31,362 +0.00(+1.29%)
Oct 07, 2014 0.2320 0.2320 0.2320 0.2320 3,730 +0.00(+0.87%)
Oct 06, 2014 0.2300 0.2300 0.2300 0.2300 31,125 +0.00(+0.88%)
Oct 03, 2014 0.2300 0.2300 0.2280 0.2280 59,446 +0.00(+1.33%)
Oct 02, 2014 0.2300 0.2300 0.2250 0.2250 20,000 -0.01(-2.17%)
Oct 01, 2014 0.2300 0.2300 0.2300 0.2300 16,458 -0.00(-2.13%)
Sep 30, 2014 0.2350 0.2350 0.2350 0.2350 39,920 +0.00(+0.86%)
Sep 29, 2014 0.2300 0.2330 0.2300 0.2330 249,580 +0.00(+1.30%)
Sep 26, 2014 0.2300 0.2300 0.2300 0.2300 100 -0.02(-8.73%)
Sep 25, 2014 0.2280 0.2520 0.2280 0.2520 23,620 +0.00(+1.61%)
Sep 24, 2014 0.2480 0.2480 0.2480 0.2480 10,444 +0.03(+12.22%)
Sep 22, 2014 0.2210 0.2210 0.2210 0 -0.02(-7.92%)
Sep 19, 2014 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Sep 17, 2014 0.2400 0.2400 0.2400 12,050 +0.00(+0.00%)
Sep 16, 2014 0.2400 0.2400 0.2400 0.2400 2,213 +0.00(+0.00%)
Sep 15, 2014 0.2310 0.2400 0.2310 0.2400 1,155 +0.00(+0.00%)
Sep 10, 2014 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Sep 09, 2014 0.2300 0.2300 0.2300 0.2300 264,027 -0.01(-4.17%)
Sep 08, 2014 0.2400 0.2400 0.2400 0.2400 6,500 +0.01(+4.35%)
Sep 03, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 02, 2014 0.2300 0.2300 0.2300 5,010 +0.00(+0.00%)
Aug 29, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 26, 2014 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Aug 25, 2014 0.2400 0.2400 0.2400 0.2400 250 +0.00(+0.00%)
Aug 22, 2014 0.2300 0.2400 0.2300 0.2400 22,175 +0.00(+0.00%)
Aug 21, 2014 0.2300 0.2400 0.2300 0.2400 17,583 +0.00(+0.00%)
Aug 20, 2014 0.2300 0.2400 0.2300 0.2400 34,636 +0.00(+0.00%)
Aug 19, 2014 0.2300 0.2400 0.2300 0.2400 13,717 +0.02(+10.09%)
Aug 18, 2014 0.2180 0.2180 0.2180 0.2180 64,880 -0.02(-9.17%)
Aug 11, 2014 0.2400 0.2400 0.2400 25,520 +0.02(+11.11%)
Aug 07, 2014 0.2160 0.2160 0.2160 1,724 +0.00(+0.47%)
Aug 05, 2014 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 04, 2014 0.2150 0.2150 0.2150 0.2150 33,849 +0.00(+0.00%)
Aug 01, 2014 0.2150 0.2150 0.2150 0.2150 12,488 -0.01(-2.27%)
Jul 25, 2014 0.2200 0.2200 0.2200 0.2200 4,851 -0.01(-4.35%)
Jul 23, 2014 0.2200 0.2300 0.2200 0.2300 13,135 +0.00(+0.00%)
Jul 17, 2014 0.2300 0.2300 0.2300 0 +0.01(+3.37%)
Jul 16, 2014 0.2225 0.2225 0.2225 0.2225 2,300,000 -0.01(-3.26%)
Jul 15, 2014 0.2300 0.2300 0.2300 0.2300 16,012 +0.02(+6.98%)
Jul 14, 2014 0.2150 0.2150 0.2150 0.2150 2,500 +0.00(+1.90%)
Jul 10, 2014 0.2110 0.2110 0.2110 0 -0.03(-12.08%)
Jul 09, 2014 0.2100 0.2400 0.2100 0.2400 37,709 +0.03(+12.68%)
Jul 08, 2014 0.2130 0.2144 0.2130 0.2130 104,238 +0.00(+0.00%)
Jul 07, 2014 0.2120 0.2130 0.2120 0.2130 110,355 +0.00(+1.43%)
Jul 02, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 01, 2014 0.1980 0.2100 0.1980 0.2100 110,477 +0.00(+0.00%)
Jun 27, 2014 0.2100 0.2100 0.2100 0 +0.01(+7.14%)
Jun 26, 2014 0.1950 0.1960 0.1950 0.1960 49,438 -0.02(-8.84%)
Jun 23, 2014 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Jun 20, 2014 0.2000 0.2000 0.2000 0.2000 7,000 -0.01(-6.98%)
Jun 19, 2014 0.2150 0.2150 0.2150 0.2150 89,866 +0.01(+2.38%)
Jun 18, 2014 0.1990 0.2100 0.1990 0.2100 82,432 +0.00(+0.00%)
Jun 16, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 12, 2014 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 06, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 05, 2014 0.2200 0.2200 0.2200 0.2200 37,507 +0.00(+0.00%)
Jun 04, 2014 0.2200 0.2200 0.2200 0.2200 30,000 +0.00(+0.00%)
Jun 03, 2014 0.2200 0.2200 0.2200 0.2200 16,935 +0.01(+4.76%)
Jun 02, 2014 0.2100 0.2100 0.2100 0.2100 1,099 +0.00(+0.96%)
May 30, 2014 0.2030 0.2080 0.2030 0.2080 102,505 -0.02(-9.57%)
May 29, 2014 0.2300 0.2300 0.2300 0.2300 26,196 +0.02(+9.52%)
May 27, 2014 0.2100 0.2100 0.2100 0 -0.02(-8.30%)
May 23, 2014 0.2290 0.2290 0.2290 0 +0.01(+4.09%)
May 21, 2014 0.2200 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
May 20, 2014 0.2050 0.2050 0.2050 0.2050 11,793 -0.03(-10.87%)
May 19, 2014 0.2300 0.2300 0.2300 0.2300 75,741 +0.02(+6.98%)
May 16, 2014 0.2100 0.2200 0.2060 0.2150 80,334 +0.01(+2.38%)
May 14, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 13, 2014 0.2050 0.2050 0.2000 0.2000 47,758 +0.00(+0.00%)
May 09, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 07, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 06, 2014 0.2100 0.2100 0.2100 0.2100 25,220 +0.00(+0.00%)
May 05, 2014 0.2100 0.2100 0.1900 0.2100 35,573 +0.02(+10.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.