Kronos Advanced Tech (OP: KNOS )

0.0109 +0.0019 (+21.11%)
Streaming Delayed Price Updated: 11:41 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 0.0093 0.0109 0.0090 0.0109 50,616 +0.00(+21.11%)
Oct 05, 2022 0.0102 0.0102 0.0090 0.0090 129,586 -0.00(-1.10%)
Oct 04, 2022 0.0090 0.0129 0.0090 0.0091 35,400 -0.00(-8.08%)
Oct 03, 2022 0.0095 0.0099 0.0090 0.0099 208,471 +0.00(+1.02%)
Sep 30, 2022 0.0100 0.0100 0.0093 0.0098 108,434 +0.00(+3.16%)
Sep 29, 2022 0.0098 0.0098 0.0095 0.0095 38,610 -0.00(-5.00%)
Sep 28, 2022 0.0100 0.0100 0.0100 0.0100 93,700 +0.00(+8.70%)
Sep 27, 2022 0.0092 0.0092 0.0092 0.0092 20,097 -0.00(-1.08%)
Sep 26, 2022 0.0100 0.0111 0.0080 0.0093 46,000 -0.00(-7.00%)
Sep 23, 2022 0.0121 0.0129 0.0092 0.0100 338,952 -0.00(-22.48%)
Sep 22, 2022 0.0128 0.0129 0.0125 0.0129 35,548 +0.00(+7.50%)
Sep 21, 2022 0.0120 0.0129 0.0120 0.0120 105,050 -0.00(-0.83%)
Sep 20, 2022 0.0129 0.0129 0.0120 0.0121 104,858 +0.00(+0.83%)
Sep 19, 2022 0.0120 0.0120 0.0120 0.0120 1,570 +0.00(+0.00%)
Sep 16, 2022 0.0120 0.0122 0.0120 0.0120 62,388 -0.00(-6.25%)
Sep 15, 2022 0.0120 0.0128 0.0120 0.0128 10,713 +0.00(+2.40%)
Sep 14, 2022 0.0121 0.0131 0.0120 0.0125 19,397 +0.00(+3.31%)
Sep 13, 2022 0.0130 0.0136 0.0121 0.0121 66,376 -0.00(-5.47%)
Sep 12, 2022 0.0128 0.0135 0.0128 0.0128 3,874 +0.00(+4.07%)
Sep 09, 2022 0.0120 0.0128 0.0120 0.0123 28,319 +0.00(+5.13%)
Sep 08, 2022 0.0119 0.0119 0.0115 0.0117 16,926 +0.00(+2.63%)
Sep 07, 2022 0.0100 0.0117 0.0100 0.0114 73,500 -0.00(-2.56%)
Sep 06, 2022 0.0117 0.0117 0.0117 0.0117 21,415 +0.00(+0.00%)
Sep 02, 2022 0.0106 0.0117 0.0106 0.0117 16,973 +0.00(+11.43%)
Sep 01, 2022 0.0105 0.0105 0.0105 0.0105 54,500 -0.00(-6.25%)
Aug 31, 2022 0.0111 0.0119 0.0101 0.0112 89,500 -0.00(-5.88%)
Aug 30, 2022 0.0120 0.0120 0.0111 0.0119 32,127 -0.00(-0.83%)
Aug 29, 2022 0.0110 0.0120 0.0110 0.0120 25,812 -0.00(-10.45%)
Aug 26, 2022 0.0134 0.0134 0.0134 0.0134 1,800 +0.00(+21.82%)
Aug 25, 2022 0.0110 0.0137 0.0100 0.0110 772,954 -0.00(-19.71%)
Aug 24, 2022 0.0105 0.0137 0.0105 0.0137 99,225 +0.00(+13.22%)
Aug 23, 2022 0.0119 0.0121 0.0114 0.0121 79,770 +0.00(+18.63%)
Aug 22, 2022 0.0120 0.0125 0.0102 0.0102 75,190 -0.00(-13.56%)
Aug 19, 2022 0.0110 0.0119 0.0110 0.0118 14,016 +0.00(+5.36%)
Aug 18, 2022 0.0103 0.0130 0.0103 0.0112 107,449 -0.00(-4.27%)
Aug 17, 2022 0.0125 0.0125 0.0112 0.0117 251,848 -0.00(-3.31%)
Aug 16, 2022 0.0130 0.0130 0.0115 0.0121 136,857 +0.00(+0.83%)
Aug 15, 2022 0.0125 0.0130 0.0113 0.0120 133,486 -0.00(-7.69%)
Aug 12, 2022 0.0116 0.0130 0.0110 0.0130 457,074 -0.00(-5.80%)
Aug 11, 2022 0.0120 0.0138 0.0114 0.0138 158,805 +0.00(+7.81%)
Aug 10, 2022 0.0120 0.0138 0.0115 0.0128 74,744 -0.00(-1.54%)
Aug 09, 2022 0.0130 0.0130 0.0130 0.0130 13,933 +0.00(+8.33%)
Aug 08, 2022 0.0120 0.0138 0.0120 0.0120 83,358 +0.00(+0.84%)
Aug 05, 2022 0.0130 0.0130 0.0119 0.0119 32,000 -0.00(-8.46%)
Aug 04, 2022 0.0125 0.0130 0.0125 0.0130 78,930 +0.00(+9.24%)
Aug 03, 2022 0.0112 0.0125 0.0110 0.0119 306,896 +0.00(+0.85%)
Aug 02, 2022 0.0118 0.0118 0.0112 0.0118 185,807 -0.00(-6.35%)
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.