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 (%)
Nov 29, 2019 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+0.00%)
Nov 27, 2019 0.0016 0.0019 0.0015 0.0019 1,326,800 +0.00(+5.56%)
Nov 26, 2019 0.0016 0.0022 0.0013 0.0018 6,264,504 -0.00(-18.18%)
Nov 25, 2019 0.0023 0.0023 0.0017 0.0022 1,883,239 -0.00(-12.00%)
Nov 22, 2019 0.0020 0.0025 0.0018 0.0025 104,300 +0.00(+8.70%)
Nov 21, 2019 0.0025 0.0025 0.0020 0.0023 1,473,482 -0.00(-17.86%)
Nov 20, 2019 0.0023 0.0028 0.0023 0.0028 633,173 -0.00(-3.45%)
Nov 19, 2019 0.0024 0.0030 0.0023 0.0029 1,213,000 +0.00(+3.57%)
Nov 18, 2019 0.0030 0.0030 0.0025 0.0028 1,015,333 -0.00(-6.67%)
Nov 15, 2019 0.0028 0.0030 0.0025 0.0030 120,800 +0.00(+0.00%)
Nov 14, 2019 0.0032 0.0032 0.0023 0.0030 1,121,300 +0.00(+3.45%)
Nov 13, 2019 0.0026 0.0033 0.0022 0.0029 8,116,711 +0.00(+11.54%)
Nov 12, 2019 0.0033 0.0043 0.0026 0.0026 32,982,552 -0.00(-3.70%)
Nov 08, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Nov 07, 2019 0.0024 0.0027 0.0016 0.0027 31,200 +0.00(+0.00%)
Nov 06, 2019 0.0027 0.0027 0.0027 0.0027 1,877 +0.00(+0.00%)
Nov 05, 2019 0.0027 0.0027 0.0027 0.0027 5,700 -0.00(-3.57%)
Nov 04, 2019 0.0016 0.0028 0.0016 0.0028 152,000 +0.00(+0.00%)
Nov 01, 2019 0.0024 0.0028 0.0024 0.0028 12,600 +0.00(+0.00%)
Oct 31, 2019 0.0013 0.0028 0.0013 0.0028 61,000 +0.00(+0.00%)
Oct 30, 2019 0.0017 0.0028 0.0013 0.0028 1,054,368 +0.00(+16.67%)
Oct 29, 2019 0.0024 0.0024 0.0024 0.0024 100,000 +0.00(+0.00%)
Oct 28, 2019 0.0024 0.0024 0.0017 0.0024 160,655 +0.00(+0.00%)
Oct 22, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Oct 17, 2019 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
Oct 16, 2019 0.0015 0.0022 0.0015 0.0022 2,131,834 +0.00(+0.00%)
Oct 14, 2019 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
Oct 10, 2019 0.0023 0.0023 0.0023 0 -0.00(-8.00%)
Oct 08, 2019 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Oct 04, 2019 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Oct 03, 2019 0.0026 0.0026 0.0026 0.0026 186,538 -0.00(-16.13%)
Oct 02, 2019 0.0031 0.0031 0.0031 0.0031 25,000 +0.00(+40.91%)
Oct 01, 2019 0.0025 0.0036 0.0022 0.0022 1,340,000 -0.00(-12.00%)
Sep 30, 2019 0.0018 0.0034 0.0018 0.0025 4,750,000 +0.00(+31.58%)
Sep 26, 2019 0.0019 0.0019 0.0019 0 +0.00(+35.71%)
Sep 25, 2019 0.0013 0.0014 0.0012 0.0014 27,600 -0.00(-6.67%)
Sep 24, 2019 0.0015 0.0015 0.0015 0.0015 22,500 -0.00(-6.25%)
Sep 23, 2019 0.0016 0.0016 0.0016 0.0016 200,000 +0.00(+0.00%)
Sep 19, 2019 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
Sep 17, 2019 0.0018 0.0018 0.0018 0 +0.00(+38.46%)
Sep 16, 2019 0.0013 0.0013 0.0013 0.0013 1,000 -0.00(-27.78%)
Sep 13, 2019 0.0018 0.0018 0.0013 0.0018 471,000 +0.00(+0.00%)
Sep 12, 2019 0.0016 0.0018 0.0016 0.0018 20,000 +0.00(+0.00%)
Sep 11, 2019 0.0014 0.0018 0.0013 0.0018 71,400 +0.00(+0.00%)
Sep 06, 2019 0.0018 0.0018 0.0018 0 -0.00(-18.18%)
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.