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 30, 2021 0.2150 0.2289 0.2150 0.2289 22,300 +0.01(+3.25%)
Apr 28, 2021 0.2217 0.2217 0.2217 0 -0.00(-0.45%)
Apr 27, 2021 0.2227 0.2227 0.2227 0.2227 7,583 -0.01(-3.01%)
Apr 26, 2021 0.2243 0.2296 0.2243 0.2296 4,656 -0.00(-1.03%)
Apr 21, 2021 0.2320 0.2320 0.2320 0 -0.00(-0.94%)
Apr 20, 2021 0.2342 0.2342 0.2342 0.2342 47,460 +0.01(+4.98%)
Apr 19, 2021 0.2216 0.2231 0.2216 0.2231 58,606 -0.00(-1.28%)
Apr 16, 2021 0.2298 0.2300 0.2260 0.2260 13,200 -0.01(-3.83%)
Apr 14, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.43%)
Apr 13, 2021 0.2328 0.2340 0.2328 0.2340 1,385 +0.00(+1.74%)
Apr 12, 2021 0.2336 0.2336 0.2300 0.2300 20,500 -0.01(-3.60%)
Apr 08, 2021 0.2386 0.2386 0.2386 0 -0.00(-0.42%)
Apr 07, 2021 0.2396 0.2396 0.2396 0.2396 4,151 +0.01(+6.44%)
Mar 30, 2021 0.2251 0.2251 0.2251 0 -0.02(-6.91%)
Mar 29, 2021 0.2433 0.2433 0.2418 0.2418 4,141 -0.01(-3.74%)
Mar 26, 2021 0.2512 0.2512 0.2512 0.2512 4,000 +0.01(+5.72%)
Mar 24, 2021 0.2376 0.2376 0.2376 0 -0.00(-1.00%)
Mar 23, 2021 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Mar 22, 2021 0.2400 0.2400 0.2400 0.2400 300 +0.00(+0.00%)
Mar 19, 2021 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.63%)
Mar 18, 2021 0.2430 0.2460 0.2385 0.2385 9,182 +0.01(+6.00%)
Mar 16, 2021 0.2250 0.2250 0.2250 0 -0.01(-3.02%)
Mar 12, 2021 0.2320 0.2320 0.2320 0 +0.00(+1.31%)
Mar 10, 2021 0.2290 0.2290 0.2290 0 -0.01(-3.66%)
Mar 08, 2021 0.2377 0.2377 0.2377 0 +0.01(+6.12%)
Mar 05, 2021 0.2268 0.2268 0.2240 0.2240 7,700 -0.02(-7.82%)
Mar 04, 2021 0.2288 0.2430 0.2270 0.2430 12,810 -0.01(-2.02%)
Mar 03, 2021 0.2320 0.2485 0.2320 0.2480 11,008 -0.00(-1.39%)
Mar 01, 2021 0.2515 0.2515 0.2515 0 -0.00(-0.51%)
Feb 25, 2021 0.2528 0.2528 0.2528 0 -0.00(-0.82%)
Feb 24, 2021 0.2513 0.2549 0.2513 0.2549 7,877 +0.00(+0.35%)
Feb 23, 2021 0.2540 0.2540 0.2540 0.2540 3,922 +0.02(+10.10%)
Feb 22, 2021 0.2307 0.2307 0.2307 0.2307 900 -0.01(-3.11%)
Feb 19, 2021 0.2350 0.2400 0.2305 0.2381 17,000 +0.01(+2.19%)
Feb 18, 2021 0.2330 0.2330 0.2314 0.2330 4,143 +0.00(+1.30%)
Feb 17, 2021 0.2210 0.2307 0.2210 0.2300 51,000 -0.01(-2.79%)
Feb 16, 2021 0.2366 0.2366 0.2366 0.2366 11,566 +0.00(+0.64%)
Feb 12, 2021 0.2351 0.2351 0.2208 0.2351 10,900 +0.00(+0.99%)
Feb 04, 2021 0.2328 0.2328 0.2328 0 +0.00(+0.00%)
Feb 02, 2021 0.2328 0.2328 0.2328 0 -0.00(-1.61%)
Feb 01, 2021 0.2366 0.2366 0.2366 0.2366 11,320 +0.01(+3.23%)
Jan 29, 2021 0.2292 0.2292 0.2292 0.2292 14,500 +0.00(+1.19%)
Jan 28, 2021 0.2265 0.2265 0.2265 0.2265 1,500 -0.02(-8.19%)
Jan 27, 2021 0.2467 0.2467 0.2467 0.2467 1,000 +0.01(+3.57%)
Jan 26, 2021 0.2382 0.2382 0.2382 0.2382 1,500 -0.00(-0.04%)
Jan 25, 2021 0.2383 0.2383 0.2383 0.2383 600 -0.02(-6.33%)
Jan 21, 2021 0.2544 0.2544 0.2544 0 -0.00(-0.16%)
Jan 20, 2021 0.2470 0.2548 0.2470 0.2548 6,294 +0.01(+2.04%)
Jan 19, 2021 0.2497 0.2497 0.2497 0.2497 500 -0.01(-2.31%)
Jan 12, 2021 0.2556 0.2556 0.2556 0 +0.01(+2.44%)
Jan 06, 2021 0.2495 0.2495 0.2495 0 +0.01(+3.44%)
Jan 04, 2021 0.2412 0.2412 0.2412 0 +0.01(+2.99%)
Dec 28, 2020 0.2342 0.2342 0.2342 0 +0.01(+2.95%)
Dec 24, 2020 0.2275 0.2275 0.2275 0.2275 2,000 -0.00(-0.22%)
Dec 23, 2020 0.2399 0.2399 0.2280 0.2280 2,450 -0.02(-7.51%)
Dec 17, 2020 0.2465 0.2465 0.2465 0 +0.02(+8.54%)
Dec 14, 2020 0.2271 0.2271 0.2271 0 -0.00(-1.00%)
Dec 11, 2020 0.2294 0.2294 0.2294 364,300 +0.00(+0.00%)
Dec 10, 2020 0.2276 0.2276 0.2294 364,374 +0.00(+0.79%)
Dec 07, 2020 0.2276 0.2276 0.2276 0 -0.01(-3.56%)
Dec 04, 2020 0.2360 0.2360 0.2360 0.2360 200 -0.00(-0.34%)
Nov 27, 2020 0.2368 0.2368 0.2368 0 -0.00(-0.88%)
Nov 25, 2020 0.2389 0.2389 0.2389 0.2389 2,100 +0.00(+1.49%)
Nov 24, 2020 0.2354 0.2428 0.2354 0.2354 12,000 +0.00(+0.38%)
Nov 23, 2020 0.2283 0.2418 0.2283 0.2345 21,000 +0.01(+4.22%)
Nov 20, 2020 0.2200 0.2250 0.2200 0.2250 5,200 +0.00(+0.04%)
Nov 19, 2020 0.2226 0.2249 0.2226 0.2249 6,000 -0.01(-2.22%)
Nov 18, 2020 0.2300 0.2300 0.2300 0.2300 2,500 +0.02(+9.47%)
Nov 13, 2020 0.2101 0.2101 0.2101 0 -0.00(-1.87%)
Nov 12, 2020 0.2100 0.2141 0.2100 0.2141 63,263 +0.00(+1.90%)
Nov 11, 2020 0.2101 0.2101 0.2101 0.2101 2,006 +0.01(+5.90%)
Nov 06, 2020 0.1984 0.1984 0.1984 0 +0.01(+7.24%)
Nov 04, 2020 0.1850 0.1850 0.1850 0 +0.01(+4.64%)
Nov 02, 2020 0.1768 0.1768 0.1768 0 -0.01(-3.18%)
Oct 29, 2020 0.1826 0.1826 0.1826 0 +0.00(+0.38%)
Oct 28, 2020 0.1800 0.1819 0.1800 0.1819 55,606 +0.00(+0.94%)
Oct 22, 2020 0.1802 0.1802 0.1802 0 +0.00(+1.18%)
Oct 19, 2020 0.1781 0.1781 0.1781 0 -0.01(-7.43%)
Oct 16, 2020 0.1924 0.1924 0.1924 0.1924 1,000 +0.00(+0.89%)
Oct 13, 2020 0.1907 0.1907 0.1907 0 -0.00(-2.31%)
Oct 12, 2020 0.1860 0.1952 0.1860 0.1952 115,670 +0.01(+4.39%)
Oct 09, 2020 0.1870 0.1870 0.1870 0.1870 54,900 +0.01(+6.86%)
Oct 07, 2020 0.1750 0.1750 0.1750 0 -0.01(-5.71%)
Oct 06, 2020 0.1800 0.1856 0.1800 0.1856 600 -0.00(-0.05%)
Oct 05, 2020 0.1857 0.1857 0.1857 0.1857 4,239,700 +0.01(+8.60%)
Sep 29, 2020 0.1710 0.1710 0.1710 0 -0.01(-7.07%)
Sep 28, 2020 0.1840 0.1840 0.1840 0.1840 300 +0.00(+2.22%)
Sep 24, 2020 0.1800 0.1800 0.1800 0 -0.01(-3.59%)
Sep 22, 2020 0.1867 0.1867 0.1867 0 +0.00(+1.74%)
Sep 16, 2020 0.1835 0.1835 0.1835 0 -0.00(-2.34%)
Sep 14, 2020 0.1879 0.1879 0.1879 0 +0.01(+5.98%)
Sep 11, 2020 0.1863 0.1863 0.1773 120,000 -0.01(-4.83%)
Sep 10, 2020 0.1863 0.1863 0.1863 0.1863 1,000 -0.01(-5.14%)
Sep 04, 2020 0.1964 0.1964 0.1964 0 -0.00(-2.34%)
Aug 31, 2020 0.2011 0.2011 0.2011 0 +0.00(+0.55%)
Aug 24, 2020 0.2000 0.2000 0.2000 0 -0.00(-1.72%)
Aug 20, 2020 0.2035 0.2035 0.2035 0 -0.01(-3.69%)
Aug 19, 2020 0.2113 0.2113 0.2113 0.2113 1,000 -0.00(-0.80%)
Aug 18, 2020 0.2130 0.2130 0.2130 0.2130 27,183 +0.02(+10.31%)
Aug 12, 2020 0.1931 0.1931 0.1931 0 -0.00(-0.46%)
Aug 11, 2020 0.1940 0.1940 0.1940 0.1940 5,033 +0.00(+1.04%)
Aug 10, 2020 0.1970 0.1970 0.1910 0.1920 27,200 -0.01(-6.80%)
Aug 07, 2020 0.2050 0.2060 0.2050 0.2060 30,700 +0.02(+9.57%)
Aug 03, 2020 0.1880 0.1880 0.1880 0 -0.03(-13.76%)
Jul 30, 2020 0.2180 0.2180 0.2180 0 -0.00(-0.91%)
Jul 29, 2020 0.1801 0.2200 0.1801 0.2200 1,445 +0.00(+0.92%)
Jul 28, 2020 0.2180 0.2180 0.2180 0.2180 1,000 -0.00(-0.46%)
Jul 22, 2020 0.2190 0.2190 0.2190 0 +0.00(+0.00%)
Jul 21, 2020 0.2190 0.2190 0.2190 0.2190 500 +0.00(+0.92%)
Jul 20, 2020 0.2170 0.2170 0.2170 0.2170 500 -0.00(-0.46%)
Jul 17, 2020 0.2180 0.2180 0.2180 0.2180 200 +0.00(+0.51%)
Jul 15, 2020 0.2169 0.2169 0.2169 0 -0.01(-4.45%)
Jul 13, 2020 0.2270 0.2270 0.2270 0 +0.00(+0.00%)
Jul 09, 2020 0.2270 0.2270 0.2270 0 -0.00(-0.04%)
Jul 08, 2020 0.2271 0.2271 0.2271 0.2271 330 +0.02(+7.89%)
Jul 06, 2020 0.2105 0.2105 0.2105 0 -0.02(-8.08%)
Jul 02, 2020 0.2290 0.2290 0.2290 0.2290 500 -0.00(-1.29%)
Jun 18, 2020 0.2320 0.2320 0.2320 0 +0.00(+0.17%)
Jun 17, 2020 0.2316 0.2316 0.2316 0.2316 150 +0.00(+0.70%)
Jun 15, 2020 0.2300 0.2300 0.2300 0 +0.03(+12.75%)
Jun 01, 2020 0.2040 0.2040 0.2040 0 +0.00(+0.00%)
May 27, 2020 0.2040 0.2040 0.2040 0 -0.03(-12.45%)
May 26, 2020 0.2330 0.2330 0.2330 0.2330 1,000 +0.03(+13.66%)
May 18, 2020 0.2050 0.2050 0.2050 0 -0.01(-4.87%)
May 08, 2020 0.2155 0.2155 0.2155 0 +0.01(+6.16%)
May 07, 2020 0.2030 0.2030 0.2030 0.2030 10,000 -0.03(-12.12%)
May 05, 2020 0.2310 0.2310 0.2310 0 +0.02(+9.48%)
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.