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 (%)
Nov 30, 2022 0.0085 0.0094 0.0085 0.0094 232,660 +0.00(+10.59%)
Nov 29, 2022 0.0086 0.0100 0.0085 0.0085 25,100 +0.00(+0.00%)
Nov 28, 2022 0.0085 0.0085 0.0085 0.0085 123,685 +0.00(+0.00%)
Nov 25, 2022 0.0086 0.0086 0.0085 0.0085 163,501 +0.00(+0.00%)
Nov 23, 2022 0.0119 0.0119 0.0085 0.0085 56,287 -0.00(-17.48%)
Nov 22, 2022 0.0093 0.0119 0.0086 0.0103 119,455 +0.00(+5.10%)
Nov 21, 2022 0.0110 0.0110 0.0098 0.0098 41,349 -0.00(-2.00%)
Nov 18, 2022 0.0110 0.0110 0.0085 0.0100 150,700 -0.00(-15.97%)
Nov 17, 2022 0.0110 0.0119 0.0080 0.0119 34,500 +0.00(+0.85%)
Nov 16, 2022 0.0079 0.0118 0.0079 0.0118 9,400 +0.00(+7.27%)
Nov 15, 2022 0.0075 0.0110 0.0075 0.0110 190,560 +0.00(+0.00%)
Nov 14, 2022 0.0075 0.0110 0.0075 0.0110 848,836 +0.00(+42.86%)
Nov 11, 2022 0.0077 0.0090 0.0066 0.0077 220,590 -0.00(-15.38%)
Nov 10, 2022 0.0110 0.0110 0.0088 0.0091 394,027 -0.00(-13.33%)
Nov 09, 2022 0.0110 0.0110 0.0098 0.0105 73,090 +0.00(+16.67%)
Nov 08, 2022 0.0090 0.0110 0.0090 0.0090 158,870 +0.00(+0.00%)
Nov 07, 2022 0.0081 0.0099 0.0060 0.0090 317,691 +0.00(+12.50%)
Nov 04, 2022 0.0098 0.0099 0.0080 0.0080 114,181 -0.00(-18.37%)
Nov 03, 2022 0.0098 0.0099 0.0094 0.0098 14,620 -0.00(-1.01%)
Nov 02, 2022 0.0088 0.0099 0.0088 0.0099 6,532 +0.00(+12.50%)
Nov 01, 2022 0.0091 0.0097 0.0088 0.0088 101,790 -0.00(-8.33%)
Oct 31, 2022 0.0095 0.0096 0.0095 0.0096 1,740 +0.00(+0.00%)
Oct 28, 2022 0.0081 0.0096 0.0081 0.0096 28,785 -0.00(-3.03%)
Oct 27, 2022 0.0097 0.0099 0.0097 0.0099 10,525 +0.00(+3.13%)
Oct 26, 2022 0.0094 0.0099 0.0094 0.0096 63,405 -0.00(-4.95%)
Oct 25, 2022 0.0094 0.0101 0.0094 0.0101 14,480 -0.00(-1.94%)
Oct 24, 2022 0.0103 0 -0.00(-13.45%)
Oct 21, 2022 0.0093 0.0119 0.0093 0.0119 23,070 +0.00(+8.18%)
Oct 20, 2022 0.0110 0.0110 0.0110 0.0110 1,002 -0.00(-4.35%)
Oct 19, 2022 0.0092 0.0119 0.0092 0.0115 29,823 +0.00(+0.00%)
Oct 18, 2022 0.0120 0.0120 0.0104 0.0115 47,023 -0.00(-3.36%)
Oct 17, 2022 0.0090 0.0119 0.0088 0.0119 194,999 +0.00(+26.60%)
Oct 14, 2022 0.0119 0.0119 0.0090 0.0094 227,300 -0.00(-6.00%)
Oct 13, 2022 0.0120 0.0120 0.0100 0.0100 8,000 +0.00(+1.01%)
Oct 12, 2022 0.0084 0.0120 0.0084 0.0099 200,900 -0.00(-1.00%)
Oct 11, 2022 0.0088 0.0100 0.0088 0.0100 34,663 -0.00(-14.53%)
Oct 10, 2022 0.0120 0.0120 0.0084 0.0117 43,328 +0.00(+6.36%)
Oct 07, 2022 0.0105 0.0110 0.0080 0.0110 87,120 +0.00(+0.92%)
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%)
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.