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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0040 +0.0009 (+29.03%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Oct 29, 2021 0.0350 0.0370 0.0350 0.0356 406,644 +0.00(+0.00%)
Oct 28, 2021 0.0358 0.0395 0.0349 0.0356 380,590 -0.00(-0.84%)
Oct 27, 2021 0.0351 0.0397 0.0355 0.0359 128,974 -0.00(-0.28%)
Oct 26, 2021 0.0351 0.0360 367,731 -0.00(-5.26%)
Oct 25, 2021 0.0400 0.0400 0.0350 0.0380 457,472 +0.00(+2.70%)
Oct 22, 2021 0.0374 0.0390 0.0370 0.0370 448,437 -0.00(-1.07%)
Oct 21, 2021 0.0420 0.0420 0.0370 0.0374 205,819 -0.00(-6.97%)
Oct 20, 2021 0.0390 0.0420 0.0390 0.0402 243,571 +0.00(+3.08%)
Oct 19, 2021 0.0389 0.0414 0.0375 0.0390 98,530 -0.00(-2.99%)
Oct 18, 2021 0.0410 0.0418 0.0375 0.0402 294,861 +0.00(+6.91%)
Oct 15, 2021 0.0376 0.0420 0.0376 0.0376 163,472 +0.00(+0.27%)
Oct 14, 2021 0.0371 0.0420 0.0371 0.0375 27,714 -0.00(-2.34%)
Oct 13, 2021 0.0425 0.0435 0.0360 0.0384 163,515 +0.00(+6.67%)
Oct 12, 2021 0.0360 0.0435 0.0360 0.0360 289,817 -0.00(-8.86%)
Oct 11, 2021 0.0350 0.0450 0.0350 0.0395 315,228 +0.00(+0.51%)
Oct 08, 2021 0.0400 0.0450 0.0390 0.0393 176,048 +0.00(+0.77%)
Oct 07, 2021 0.0370 0.0452 0.0370 0.0390 244,243 +0.00(+5.41%)
Oct 06, 2021 0.0390 0.0400 0.0350 0.0370 809,592 -0.00(-3.90%)
Oct 05, 2021 0.0394 0.0400 0.0360 0.0385 429,294 -0.00(-3.75%)
Oct 04, 2021 0.0434 0.0477 0.0356 0.0400 1,105,552 -0.00(-5.88%)
Oct 01, 2021 0.0471 0.0500 0.0398 0.0425 332,548 -0.00(-3.63%)
Sep 30, 2021 0.0515 0.0530 0.0426 0.0441 580,358 -0.01(-14.20%)
Sep 29, 2021 0.0498 0.0550 0.0460 0.0514 3,144,605 +0.01(+11.74%)
Sep 28, 2021 0.0385 0.0520 0.0349 0.0460 3,731,245 +0.01(+31.81%)
Sep 27, 2021 0.0398 0.0400 0.0333 0.0349 454,261 -0.00(-12.31%)
Sep 24, 2021 0.0400 0.0400 0.0374 0.0398 162,725 -0.00(-0.50%)
Sep 23, 2021 0.0396 0.0420 0.0370 0.0400 256,918 +0.00(+0.00%)
Sep 22, 2021 0.0409 0.0550 0.0359 0.0400 3,472,705 +0.00(+0.76%)
Sep 21, 2021 0.0330 0.0410 0.0325 0.0397 599,784 +0.01(+21.04%)
Sep 20, 2021 0.0350 0.0358 0.0325 0.0328 271,819 -0.00(-5.48%)
Sep 17, 2021 0.0330 0.0347 0.0330 0.0347 149,143 +0.00(+3.58%)
Sep 16, 2021 0.0337 0.0340 0.0320 0.0335 335,912 +0.00(+4.36%)
Sep 15, 2021 0.0301 0.0345 0.0301 0.0321 49,674 +0.00(+3.55%)
Sep 14, 2021 0.0330 0.0344 0.0306 0.0310 311,333 -0.00(-8.28%)
Sep 13, 2021 0.0340 0.0345 0.0310 0.0338 481,842 -0.00(-0.59%)
Sep 10, 2021 0.0346 0.0346 0.0320 0.0340 137,093 +0.00(+3.03%)
Sep 09, 2021 0.0337 0.0355 0.0330 0.0330 135,304 -0.00(-2.08%)
Sep 08, 2021 0.0343 0.0349 0.0336 0.0337 32,519 +0.00(+0.00%)
Sep 07, 2021 0.0364 0.0365 0.0336 0.0337 749,742 -0.00(-0.88%)
Sep 03, 2021 0.0350 0.0366 0.0335 0.0340 484,244 -0.00(-2.86%)
Sep 02, 2021 0.0335 0.0366 0.0335 0.0350 375,967 +0.00(+4.48%)
Sep 01, 2021 0.0320 0.0350 0.0310 0.0335 1,150,089 +0.00(+8.06%)
Aug 31, 2021 0.0301 0.0320 0.0300 0.0310 75,520 +0.00(+2.65%)
Aug 30, 2021 0.0330 0.0330 0.0294 0.0302 1,359,092 -0.00(-5.62%)
Aug 27, 2021 0.0340 0.0370 0.0300 0.0320 2,035,668 -0.00(-5.60%)
Aug 26, 2021 0.0325 0.0340 0.0320 0.0339 1,223,592 -0.00(-3.14%)
Aug 25, 2021 0.0300 0.0370 0.0300 0.0350 2,412,727 -0.00(-5.41%)
Aug 24, 2021 0.0340 0.0370 0.0300 0.0370 1,614,708 +0.00(+7.56%)
Aug 23, 2021 0.0360 0.0370 0.0340 0.0344 2,512,147 -0.00(-4.71%)
Aug 20, 2021 0.0330 0.0370 0.0330 0.0361 824,070 +0.00(+9.39%)
Aug 19, 2021 0.0340 0.0360 0.0330 0.0330 632,557 -0.00(-2.94%)
Aug 18, 2021 0.0332 0.0360 0.0330 0.0340 1,328,932 +0.00(+2.41%)
Aug 17, 2021 0.0360 0.0370 0.0331 0.0332 803,539 -0.00(-6.74%)
Aug 16, 2021 0.0390 0.0420 0.0333 0.0356 1,890,848 -0.00(-8.25%)
Aug 13, 2021 0.0350 0.0400 0.0330 0.0388 3,297,513 +0.00(+7.78%)
Aug 12, 2021 0.0390 0.0405 0.0310 0.0360 1,095,686 -0.00(-1.37%)
Aug 11, 2021 0.0390 0.0390 0.0360 0.0365 423,721 -0.00(-3.95%)
Aug 10, 2021 0.0380 0.0420 0.0370 0.0380 626,528 +0.00(+0.00%)
Aug 09, 2021 0.0400 0.0400 0.0367 0.0380 1,292,883 -0.00(-1.30%)
Aug 06, 2021 0.0371 0.0418 0.0370 0.0385 974,702 -0.00(-7.00%)
Aug 05, 2021 0.0384 0.0414 0.0362 0.0414 333,883 +0.00(+6.15%)
Aug 04, 2021 0.0392 0.0419 0.0378 0.0390 820,861 -0.00(-0.26%)
Aug 03, 2021 0.0445 0.0447 0.0390 0.0391 1,165,092 -0.00(-9.07%)
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.