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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0053 -0.0002 (-3.64%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 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 (%)
May 31, 2022 0.0125 0.0150 0.0125 0.0125 34,006 +0.00(+0.00%)
May 27, 2022 0.0125 0.0137 0.0125 0.0125 39,753 -0.00(-8.76%)
May 26, 2022 0.0130 0.0140 0.0130 0.0137 18,390 +0.00(+8.73%)
May 25, 2022 0.0138 0.0138 0.0126 0.0126 10,224 +0.00(+0.80%)
May 24, 2022 0.0106 0.0150 0.0106 0.0125 213,759 -0.00(-8.76%)
May 23, 2022 0.0135 0.0149 0.0128 0.0137 245,429 +0.00(+5.38%)
May 20, 2022 0.0115 0.0143 0.0110 0.0130 263,194 +0.00(+8.33%)
May 19, 2022 0.0112 0.0120 0.0112 0.0120 32,060 +0.00(+8.11%)
May 18, 2022 0.0120 0.0120 0.0111 0.0111 14,790 -0.00(-0.89%)
May 17, 2022 0.0100 0.0120 0.0100 0.0112 50,232 -0.00(-0.88%)
May 16, 2022 0.0100 0.0123 0.0100 0.0113 106,053 +0.00(+13.00%)
May 13, 2022 0.0100 0.0123 0.0100 0.0100 90,829 -0.00(-15.97%)
May 12, 2022 0.0110 0.0128 0.0100 0.0119 182,566 +0.00(+8.18%)
May 11, 2022 0.0120 0.0120 0.0100 0.0110 154,258 -0.00(-8.33%)
May 10, 2022 0.0106 0.0130 0.0100 0.0120 40,956 -0.00(-9.77%)
May 09, 2022 0.0149 0.0150 0.0102 0.0133 492,106 -0.00(-10.74%)
May 06, 2022 0.0140 0.0149 0.0112 0.0149 289,327 +0.00(+33.04%)
May 05, 2022 0.0111 0.0177 0.0111 0.0112 168,445 -0.00(-0.88%)
May 04, 2022 0.0113 0.0189 0.0113 0.0113 267,399 +0.00(+2.73%)
May 03, 2022 0.0114 0.0118 0.0110 0.0110 295,516 -0.00(-3.51%)
May 02, 2022 0.0115 0.0118 0.0101 0.0114 423,710 +0.00(+3.64%)
Apr 29, 2022 0.0110 0.0117 0.0105 0.0110 444,338 +0.00(+0.00%)
Apr 28, 2022 0.0143 0.0150 0.0101 0.0110 3,193,470 -0.00(-22.54%)
Apr 27, 2022 0.0140 0.0150 0.0130 0.0142 211,804 +0.00(+1.43%)
Apr 26, 2022 0.0140 0.0144 0.0140 0.0140 177,621 -0.00(-6.04%)
Apr 25, 2022 0.0145 0.0177 0.0140 0.0149 189,766 +0.00(+5.67%)
Apr 22, 2022 0.0160 0.0175 0.0141 0.0141 179,891 -0.00(-11.88%)
Apr 21, 2022 0.0160 0.0165 0.0160 0.0160 34,500 -0.00(-4.76%)
Apr 20, 2022 0.0173 0.0173 0.0153 0.0168 49,612 +0.00(+5.00%)
Apr 19, 2022 0.0154 0.0185 0.0154 0.0160 100,726 -0.00(-13.51%)
Apr 18, 2022 0.0185 0.0185 0.0160 0.0185 229,283 +0.00(+2.78%)
Apr 14, 2022 0.0170 0.0180 0.0170 0.0180 58,237 +0.00(+1.69%)
Apr 13, 2022 0.0169 0.0183 0.0169 0.0177 98,041 +0.00(+4.12%)
Apr 12, 2022 0.0184 0.0184 0.0170 0.0170 202,186 -0.00(-2.30%)
Apr 11, 2022 0.0170 0.0184 0.0170 0.0174 363,500 +0.00(+2.96%)
Apr 08, 2022 0.0157 0.0190 0.0157 0.0169 53,921 +0.00(+0.00%)
Apr 07, 2022 0.0162 0.0180 0.0162 0.0169 54,610 +0.00(+12.67%)
Apr 06, 2022 0.0144 0.0180 0.0144 0.0150 180,039 -0.00(-11.76%)
Apr 05, 2022 0.0144 0.0188 0.0144 0.0170 106,201 +0.00(+19.72%)
Apr 04, 2022 0.0144 0.0165 0.0141 0.0142 83,909 +0.00(+0.71%)
Apr 01, 2022 0.0145 0.0150 0.0141 0.0141 139,498 +0.00(+0.71%)
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%)
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.