Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Advanced Technologies Inc (OP: KNOS )

0.0052 -0.0001 (-1.89%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 25, 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 (%)
Oct 29, 2009 0.0013 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Oct 28, 2009 0.0012 0.0012 0.0012 0.0012 1,000 -0.00(-20.00%)
Oct 27, 2009 0.0016 0.0016 0.0015 0.0015 105,000 +0.00(+0.00%)
Oct 26, 2009 0.0015 0.0015 0.0015 0.0015 5,000 +0.00(+0.00%)
Oct 22, 2009 0.0015 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Oct 21, 2009 0.0014 0.0014 0.0014 0.0014 142,000 -0.00(-17.65%)
Oct 20, 2009 0.0013 0.0017 0.0012 0.0017 330,000 +0.00(+41.67%)
Oct 19, 2009 0.0012 0.0012 0.0012 0.0012 300,000 +0.00(+0.00%)
Oct 16, 2009 0.0012 0.0014 0.0012 0.0012 410,000 +0.00(+33.33%)
Oct 15, 2009 0.0010 0.0010 0.0009 0.0009 10,805 -0.00(-10.00%)
Oct 14, 2009 0.0014 0.0014 0.0010 0.0010 755,000 +0.00(+0.00%)
Oct 13, 2009 0.0011 0.0011 0.0010 0.0010 114,149 +0.00(+0.00%)
Oct 12, 2009 0.0010 0.0010 0.0010 0.0010 100,000 -0.00(-28.57%)
Oct 09, 2009 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+40.00%)
Oct 08, 2009 0.0010 0.0010 0.0010 0.0010 16,500 +0.00(+0.00%)
Oct 07, 2009 0.0009 0.0010 0.0009 0.0010 870,500 +0.00(+25.00%)
Oct 06, 2009 0.0008 0.0008 0.0008 0.0008 156,000 +0.00(+0.00%)
Oct 05, 2009 0.0010 0.0010 0.0008 0.0008 122,000 -0.00(-20.00%)
Oct 02, 2009 0.0006 0.0010 0.0006 0.0010 1,405,000 +0.00(+11.11%)
Oct 01, 2009 0.0009 0.0009 0.0009 0.0009 110,000 -0.00(-40.00%)
Sep 30, 2009 0.0014 0.0017 0.0010 0.0015 3,150,000 +0.00(+50.00%)
Sep 29, 2009 0.0017 0.0017 0.0010 0.0010 3,785,000 -0.00(-41.18%)
Sep 28, 2009 0.0006 0.0035 0.0006 0.0017 19,949,464 +0.00(+466.67%)
Sep 24, 2009 0.0003 0.0003 0.0003 0 -0.00(-40.00%)
Sep 23, 2009 0.0005 0.0005 0.0005 0.0005 65,100 +0.00(+0.00%)
Sep 22, 2009 0.0005 0.0005 0.0005 0.0005 65,500 +0.00(+0.00%)
Sep 21, 2009 0.0004 0.0005 0.0004 0.0005 95,000 +0.00(+25.00%)
Sep 18, 2009 0.0004 0.0004 0.0004 0.0004 625 +0.00(+33.33%)
Sep 16, 2009 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Sep 10, 2009 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 09, 2009 0.0005 0.0005 0.0004 0.0004 203,000 -0.00(-33.33%)
Sep 03, 2009 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Sep 02, 2009 0.0005 0.0005 0.0005 0.0005 8,000 +0.00(+0.00%)
Sep 01, 2009 0.0006 0.0006 0.0005 0.0005 225,000 +0.00(+25.00%)
Aug 24, 2009 0.0004 0.0004 0.0004 0 -0.00(-33.33%)
Aug 21, 2009 0.0003 0.0006 0.0003 0.0006 86,000 +0.00(+100.00%)
Aug 19, 2009 0.0003 0.0003 0.0003 0 -0.00(-40.00%)
Aug 18, 2009 0.0007 0.0007 0.0005 0.0005 117,897 -0.00(-28.57%)
Aug 17, 2009 0.0006 0.0007 0.0006 0.0007 103,700 +0.00(+16.67%)
Aug 13, 2009 0.0006 0.0006 0.0006 0.0006 56,885 +0.00(+0.00%)
Aug 12, 2009 0.0006 0.0006 0.0006 0.0006 74,605 +0.00(+100.00%)
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.