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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0052 -0.0001 (-1.89%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 25, 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 (%)
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%)
Aug 01, 2022 0.0129 0.0138 0.0126 0.0126 143,589 -0.00(-3.08%)
Jul 29, 2022 0.0138 0.0138 0.0126 0.0130 74,301 -0.00(-5.80%)
Jul 28, 2022 0.0148 0.0148 0.0126 0.0138 44,072 -0.00(-7.38%)
Jul 27, 2022 0.0130 0.0168 0.0130 0.0149 4,501 +0.00(+6.43%)
Jul 26, 2022 0.0141 0.0168 0.0140 0.0140 519,493 -0.00(-0.71%)
Jul 25, 2022 0.0144 0.0150 0.0140 0.0141 88,705 -0.00(-4.73%)
Jul 22, 2022 0.0148 0.0149 0.0146 0.0148 121,665 +0.00(+2.78%)
Jul 21, 2022 0.0150 0.0150 0.0140 0.0144 162,100 +0.00(+2.13%)
Jul 20, 2022 0.0125 0.0141 0.0125 0.0141 95,435 +0.00(+0.71%)
Jul 19, 2022 0.0130 0.0140 0.0125 0.0140 527,900 +0.00(+11.11%)
Jul 18, 2022 0.0131 0.0133 0.0125 0.0126 206,700 -0.00(-5.26%)
Jul 15, 2022 0.0120 0.0133 0.0120 0.0133 387,379 +0.00(+10.83%)
Jul 14, 2022 0.0125 0.0125 0.0120 0.0120 143,310 -0.00(-12.41%)
Jul 13, 2022 0.0135 0.0137 0.0125 0.0137 169,722 +0.00(+9.60%)
Jul 12, 2022 0.0125 0.0135 0.0125 0.0125 111,744 -0.00(-5.30%)
Jul 11, 2022 0.0140 0.0140 0.0127 0.0132 39,763 -0.00(-0.75%)
Jul 08, 2022 0.0133 0.0133 0.0133 0.0133 541 -0.00(-3.62%)
Jul 07, 2022 0.0125 0.0138 0.0125 0.0138 34,624 -0.00(-1.43%)
Jul 06, 2022 0.0141 0.0152 0.0125 0.0140 108,612 +0.00(+2.19%)
Jul 05, 2022 0.0169 0.0169 0.0133 0.0137 94,584 +0.00(+2.24%)
Jul 01, 2022 0.0132 0.0134 0.0132 0.0134 18,147 +0.00(+1.52%)
Jun 30, 2022 0.0145 0.0152 0.0125 0.0132 22,813 -0.00(-9.59%)
Jun 29, 2022 0.0146 0.0146 0.0135 0.0146 27,200 -0.00(-3.95%)
Jun 28, 2022 0.0139 0.0179 0.0132 0.0152 428,238 +0.00(+15.15%)
Jun 27, 2022 0.0142 0.0180 0.0130 0.0132 98,558 -0.00(-10.20%)
Jun 24, 2022 0.0147 0.0147 0.0130 0.0147 45,469 -0.00(-1.34%)
Jun 23, 2022 0.0148 0.0150 0.0148 0.0149 50,711 +0.00(+12.88%)
Jun 22, 2022 0.0131 0.0150 0.0130 0.0132 82,245 -0.00(-8.97%)
Jun 21, 2022 0.0128 0.0145 0.0125 0.0145 263,043 +0.00(+10.69%)
Jun 17, 2022 0.0128 0.0150 0.0128 0.0131 217,571 +0.00(+4.80%)
Jun 16, 2022 0.0134 0.0135 0.0125 0.0125 49,766 -0.00(-7.41%)
Jun 15, 2022 0.0135 0.0157 0.0134 0.0135 43,673 -0.00(-10.60%)
Jun 14, 2022 0.0167 0.0167 0.0134 0.0151 169,517 +0.00(+0.67%)
Jun 13, 2022 0.0152 0.0167 0.0152 0.0150 49,750 -0.00(-10.18%)
Jun 10, 2022 0.0163 0.0167 0.0131 0.0167 55,087 +0.00(+12.08%)
Jun 09, 2022 0.0126 0.0151 0.0126 0.0149 9,806 -0.00(-12.35%)
Jun 08, 2022 0.0159 0.0170 0.0157 0.0170 957,314 -0.00(-1.73%)
Jun 07, 2022 0.0150 0.0180 0.0130 0.0173 309,805 +0.00(+23.57%)
Jun 06, 2022 0.0140 0.0166 0.0125 0.0140 94,833 -0.00(-15.15%)
Jun 03, 2022 0.0110 0.0180 0.0110 0.0165 85,875 +0.00(+7.84%)
Jun 02, 2022 0.0150 0.0180 0.0126 0.0153 43,333 +0.00(+2.00%)
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.