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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0036 +0.0005 (+16.13%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 3, 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 (%)
Mar 31, 2022 0.0149 0.0150 0.0140 0.0140 87,208 -0.00(-6.04%)
Mar 30, 2022 0.0145 0.0150 0.0140 0.0149 59,200 -0.00(-0.67%)
Mar 29, 2022 0.0140 0.0170 0.0140 0.0150 96,296 +0.00(+7.14%)
Mar 28, 2022 0.0148 0.0160 0.0140 0.0140 412,060 -0.00(-6.67%)
Mar 25, 2022 0.0180 0.0190 0.0126 0.0150 685,394 -0.00(-18.92%)
Mar 24, 2022 0.0176 0.0190 0.0176 0.0185 39,107 +0.00(+5.11%)
Mar 23, 2022 0.0160 0.0190 0.0160 0.0176 120,122 -0.00(-11.56%)
Mar 22, 2022 0.0190 0.0221 0.0160 0.0199 400,400 +0.00(+15.03%)
Mar 21, 2022 0.0200 0.0200 0.0159 0.0173 133,526 +0.00(+2.98%)
Mar 18, 2022 0.0126 0.0170 0.0126 0.0168 359,422 +0.00(+3.70%)
Mar 17, 2022 0.0169 0.0169 0.0130 0.0162 311,417 -0.00(-3.57%)
Mar 16, 2022 0.0136 0.0169 0.0111 0.0168 297,349 +0.00(+8.39%)
Mar 15, 2022 0.0140 0.0156 0.0136 0.0155 97,980 +0.00(+14.81%)
Mar 14, 2022 0.0155 0.0155 0.0130 0.0135 314,239 -0.00(-15.63%)
Mar 11, 2022 0.0178 0.0180 0.0155 0.0160 106,487 -0.00(-10.11%)
Mar 10, 2022 0.0183 0.0190 0.0176 0.0178 108,581 -0.00(-6.32%)
Mar 09, 2022 0.0192 0.0199 0.0185 0.0190 13,900 +0.00(+2.70%)
Mar 08, 2022 0.0180 0.0185 0.0180 0.0185 323,100 +0.00(+2.78%)
Mar 07, 2022 0.0184 0.0184 0.0176 0.0180 153,620 -0.00(-1.64%)
Mar 04, 2022 0.0208 0.0208 0.0180 0.0183 52,955 -0.00(-1.61%)
Mar 03, 2022 0.0202 0.0204 0.0185 0.0186 107,333 -0.00(-7.00%)
Mar 02, 2022 0.0205 0.0210 0.0198 0.0200 31,532 +0.00(+5.26%)
Mar 01, 2022 0.0200 0.0210 0.0190 0.0190 57,293 +0.00(+0.00%)
Feb 28, 2022 0.0203 0.0216 0.0190 0.0190 44,478 -0.00(-6.40%)
Feb 25, 2022 0.0201 0.0218 0.0189 0.0203 103,364 +0.00(+1.50%)
Feb 24, 2022 0.0210 0.0240 0.0200 0.0200 1,612,395 -0.00(-6.98%)
Feb 23, 2022 0.0206 0.0255 0.0201 0.0215 105,063 -0.00(-0.92%)
Feb 22, 2022 0.0236 0.0236 0.0210 0.0217 222,134 +0.00(+0.93%)
Feb 18, 2022 0.0215 0 -0.00(-10.79%)
Feb 17, 2022 0.0225 0.0250 0.0220 0.0241 45,003 +0.00(+5.24%)
Feb 16, 2022 0.0240 0.0280 0.0220 0.0229 136,306 -0.00(-1.29%)
Feb 15, 2022 0.0224 0.0240 0.0210 0.0232 85,542 +0.00(+5.94%)
Feb 14, 2022 0.0211 0.0225 0.0210 0.0219 33,306 -0.00(-0.45%)
Feb 11, 2022 0.0259 0.0259 0.0220 0.0220 52,641 -0.00(-8.33%)
Feb 10, 2022 0.0220 0.0240 0.0220 0.0240 13,101 -0.00(-6.61%)
Feb 09, 2022 0.0220 0.0259 0.0220 0.0257 58,652 +0.00(+11.74%)
Feb 08, 2022 0.0230 0.0256 0.0221 0.0230 16,134 +0.00(+2.22%)
Feb 07, 2022 0.0225 0.0227 0.0206 0.0225 44,786 -0.00(-2.17%)
Feb 04, 2022 0.0230 0.0247 0.0222 0.0230 83,072 -0.00(-10.85%)
Feb 03, 2022 0.0294 0.0258 139,950 -0.00(-7.86%)
Feb 02, 2022 0.0300 0.0315 0.0278 0.0280 113,561 -0.00(-3.11%)
Feb 01, 2022 0.0250 0.0350 0.0220 0.0289 246,695 +0.00(+20.42%)
Jan 31, 2022 0.0221 0.0250 0.0221 0.0240 17,528 +0.00(+6.19%)
Jan 28, 2022 0.0225 0.0231 0.0220 0.0226 85,836 +0.00(+0.00%)
Jan 27, 2022 0.0220 0.0226 0.0220 0.0226 31,169 +0.00(+2.73%)
Jan 26, 2022 0.0231 0.0231 0.0206 0.0220 121,477 +0.00(+4.76%)
Jan 25, 2022 0.0222 0.0222 0.0201 0.0210 81,520 -0.00(-5.41%)
Jan 24, 2022 0.0220 0.0233 0.0210 0.0222 156,509 +0.00(+0.91%)
Jan 21, 2022 0.0251 0.0251 0.0220 0.0220 477,266 -0.00(-12.00%)
Jan 20, 2022 0.0260 0.0260 0.0236 0.0250 51,369 +0.00(+4.17%)
Jan 19, 2022 0.0250 0.0250 0.0236 0.0240 86,335 -0.00(-10.78%)
Jan 18, 2022 0.0275 0.0275 0.0231 0.0269 639,936 -0.00(-2.18%)
Jan 14, 2022 0.0275 0 +0.00(+1.85%)
Jan 13, 2022 0.0280 0.0280 0.0268 0.0270 28,828 -0.00(-0.37%)
Jan 12, 2022 0.0300 0.0300 0.0251 0.0271 306,582 -0.00(-5.57%)
Jan 11, 2022 0.0270 0.0300 0.0260 0.0287 665,821 +0.00(+10.38%)
Jan 10, 2022 0.0270 0.0290 0.0252 0.0260 302,207 -0.00(-3.70%)
Jan 07, 2022 0.0235 0.0285 0.0208 0.0270 374,624 +0.00(+19.47%)
Jan 06, 2022 0.0208 0.0227 0.0201 0.0226 315,414 +0.00(+10.24%)
Jan 05, 2022 0.0225 0.0235 0.0205 0.0205 286,801 -0.00(-12.77%)
Jan 04, 2022 0.0240 0.0248 0.0219 0.0235 532,124 +0.00(+7.80%)
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.