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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0042 +0.0006 (+16.67%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 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 31, 2011 0.0004 0.0004 0.0004 80,000 +0.00(+33.33%)
Oct 26, 2011 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 25, 2011 0.0003 0.0003 0.0003 0.0003 74,425 -0.00(-25.00%)
Oct 24, 2011 0.0004 0.0004 0.0004 0.0004 99,900 +0.00(+0.00%)
Oct 21, 2011 0.0004 0.0004 0.0003 0.0004 1,572,000 +0.00(+0.00%)
Oct 18, 2011 0.0004 0.0004 0.0004 0.0004 0 +0.00(+100.00%)
Oct 17, 2011 0.0002 0.0002 0.0002 0.0002 2,200 -0.00(-33.33%)
Oct 14, 2011 0.0003 0.0003 0.0003 0.0003 2,000,000 -0.00(-25.00%)
Oct 12, 2011 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Oct 11, 2011 0.0003 0.0004 0.0001 0.0003 3,300,700 +0.00(+50.00%)
Oct 07, 2011 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 03, 2011 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 30, 2011 0.0002 0.0002 0.0002 0.0002 2,411,203 +0.00(+0.00%)
Sep 28, 2011 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 27, 2011 0.0003 0.0003 0.0002 0.0002 3,999,999 -0.00(-50.00%)
Sep 21, 2011 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Sep 20, 2011 0.0003 0.0003 0.0003 0.0003 1,745,500 +0.00(+0.00%)
Sep 14, 2011 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 12, 2011 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 09, 2011 0.0003 0.0003 0.0003 0.0003 641 +0.00(+0.00%)
Sep 08, 2011 0.0003 0.0003 0.0003 0.0003 1,000 +0.00(+0.00%)
Sep 07, 2011 0.0003 0.0003 0.0003 0.0003 500 +0.00(+0.00%)
Aug 31, 2011 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Aug 29, 2011 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 22, 2011 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 17, 2011 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 11, 2011 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 10, 2011 0.0004 0.0004 0.0004 0.0004 60,000 -0.00(-20.00%)
Aug 08, 2011 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Aug 01, 2011 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jul 26, 2011 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jul 25, 2011 0.0005 0.0005 0.0005 0.0005 4,000 +0.00(+0.00%)
Jul 21, 2011 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jul 13, 2011 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jul 12, 2011 0.0005 0.0005 0.0005 0.0005 16,800 +0.00(+0.00%)
Jul 11, 2011 0.0005 0.0005 0.0005 0.0005 500 +0.00(+0.00%)
Jul 08, 2011 0.0005 0.0005 0.0005 0.0005 20,000 +0.00(+0.00%)
Jul 01, 2011 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 29, 2011 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 24, 2011 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 23, 2011 0.0005 0.0005 0.0005 0.0005 1,000 +0.00(+0.00%)
Jun 22, 2011 0.0005 0.0005 0.0005 0.0005 82,640 +0.00(+0.00%)
Jun 21, 2011 0.0005 0.0005 0.0005 0.0005 16,000 +0.00(+0.00%)
Jun 16, 2011 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 10, 2011 0.0005 0.0005 0.0005 0.0005 0 -0.00(-50.00%)
Jun 07, 2011 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jun 03, 2011 0.0010 0.0010 0.0010 0 +0.00(+100.00%)
May 23, 2011 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 20, 2011 0.0006 0.0006 0.0005 0.0005 3,752,500 -0.00(-16.67%)
May 19, 2011 0.0007 0.0007 0.0006 0.0006 6,875,000 +0.00(+0.00%)
May 18, 2011 0.0006 0.0006 0.0006 0.0006 50,000 -0.00(-14.29%)
May 17, 2011 0.0010 0.0010 0.0007 0.0007 1,000,000 -0.00(-36.36%)
May 16, 2011 0.0011 0.0011 0.0011 0.0011 160,000 +0.00(+83.33%)
May 09, 2011 0.0006 0.0006 0.0006 0.0006 0 -0.00(-45.45%)
May 06, 2011 0.0011 0.0011 0.0011 0.0011 90,000 +0.00(+83.33%)
May 04, 2011 0.0006 0.0006 0.0006 0 -0.00(-45.45%)
Apr 29, 2011 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Apr 28, 2011 0.0012 0.0012 0.0012 0.0012 125,000 +0.00(+50.00%)
Apr 25, 2011 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Apr 21, 2011 0.0014 0.0014 0.0008 0.0008 175,000 +0.00(+33.33%)
Apr 20, 2011 0.0007 0.0007 0.0006 0.0006 284,100 -0.00(-14.29%)
Apr 19, 2011 0.0007 0.0007 0.0007 0.0007 95,000 -0.00(-50.00%)
Apr 18, 2011 0.0014 0.0014 0.0014 0.0014 15,000 +0.00(+100.00%)
Apr 12, 2011 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Apr 11, 2011 0.0006 0.0007 0.0006 0.0007 64,714 +0.00(+0.00%)
Apr 06, 2011 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Apr 05, 2011 0.0014 0.0014 0.0007 0.0007 600,000 -0.00(-12.50%)
Apr 04, 2011 0.0008 0.0008 0.0008 0.0008 713 +0.00(+14.29%)
Apr 01, 2011 0.0007 0.0007 0.0007 0.0007 3,714 -0.00(-12.50%)
Mar 30, 2011 0.0008 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Mar 29, 2011 0.0008 0.0010 0.0008 0.0010 205,000 +0.00(+42.86%)
Mar 28, 2011 0.0007 0.0007 0.0007 0.0007 52,500 +0.00(+0.00%)
Mar 22, 2011 0.0007 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Mar 21, 2011 0.0008 0.0008 0.0008 0.0008 325,000 +0.00(+0.00%)
Mar 18, 2011 0.0008 0.0008 0.0008 0.0008 400,000 +0.00(+0.00%)
Mar 17, 2011 0.0008 0.0008 0.0008 0.0008 181,818 +0.00(+0.00%)
Mar 16, 2011 0.0008 0.0008 0.0008 0.0008 30,800 +0.00(+0.00%)
Mar 15, 2011 0.0008 0.0008 0.0008 0.0008 213,750 +0.00(+0.00%)
Mar 11, 2011 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Mar 09, 2011 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Mar 08, 2011 0.0008 0.0008 0.0008 0.0008 58,333 +0.00(+0.00%)
Mar 07, 2011 0.0008 0.0008 0.0008 0.0008 77,165 -0.00(-20.00%)
Mar 03, 2011 0.0010 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Mar 01, 2011 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 25, 2011 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 23, 2011 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 22, 2011 0.0009 0.0020 0.0008 0.0008 3,576,092 +0.00(+0.00%)
Feb 17, 2011 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 14, 2011 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Feb 10, 2011 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Feb 07, 2011 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Feb 03, 2011 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Feb 02, 2011 0.0010 0.0010 0.0006 0.0006 300,000 +0.00(+0.00%)
Jan 27, 2011 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 25, 2011 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 24, 2011 0.0006 0.0006 0.0006 0.0006 1,000 -0.00(-25.00%)
Jan 21, 2011 0.0008 0.0008 0.0008 0.0008 25,000 +0.00(+33.33%)
Jan 19, 2011 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Jan 18, 2011 0.0008 0.0008 0.0008 0.0008 5,000 -0.00(-11.11%)
Jan 14, 2011 0.0006 0.0010 0.0006 0.0009 258,134 +0.00(+50.00%)
Jan 13, 2011 0.0006 0.0006 0.0006 0.0006 2,000 +0.00(+0.00%)
Jan 12, 2011 0.0006 0.0006 0.0006 0.0006 20,000 +0.00(+0.00%)
Jan 07, 2011 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 06, 2011 0.0006 0.0006 0.0006 0.0006 20,000 -0.00(-40.00%)
Jan 03, 2011 0.0010 0.0010 0.0010 0 +0.00(+66.67%)
Dec 31, 2010 0.0006 0.0006 0.0006 0.0006 101,500 +0.00(+0.00%)
Dec 30, 2010 0.0005 0.0006 0.0005 0.0006 42,000 +0.00(+0.00%)
Dec 29, 2010 0.0006 0.0010 0.0006 0.0006 450,357 +0.00(+0.00%)
Dec 28, 2010 0.0006 0.0006 0.0005 0.0006 351,840 +0.00(+0.00%)
Dec 27, 2010 0.0006 0.0006 0.0006 0.0006 9,000 +0.00(+0.00%)
Dec 23, 2010 0.0006 0.0006 0.0006 0.0006 1,000 +0.00(+0.00%)
Dec 22, 2010 0.0006 0.0006 0.0006 0.0006 136,900 +0.00(+0.00%)
Dec 21, 2010 0.0006 0.0006 0.0006 0.0006 18,500 +0.00(+0.00%)
Dec 20, 2010 0.0006 0.0006 0.0006 0.0006 50,200 -0.00(-14.29%)
Dec 16, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 15, 2010 0.0007 0.0007 0.0007 0.0007 100,000 -0.00(-22.22%)
Dec 14, 2010 0.0009 0.0009 0.0009 0.0009 5,000 +0.00(+0.00%)
Dec 13, 2010 0.0009 0.0009 0.0009 0.0009 17,500 +0.00(+0.00%)
Dec 09, 2010 0.0009 0.0009 0.0009 0 +0.00(+28.57%)
Dec 06, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 02, 2010 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 01, 2010 0.0007 0.0007 0.0007 0.0007 507,000 +0.00(+0.00%)
Nov 29, 2010 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 23, 2010 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 19, 2010 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 16, 2010 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 11, 2010 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 09, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 08, 2010 0.0007 0.0007 0.0007 0.0007 8,800 +0.00(+0.00%)
Nov 04, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
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.