Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kontrol Technologies Corp (OP: KNRLF )

0.1895 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 30, 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 (%)
Jan 29, 2021 1.920 2.000 1.851 1.890 38,400 +0.02(+1.07%)
Jan 28, 2021 2.060 2.100 1.744 1.870 66,592 -0.18(-8.78%)
Jan 27, 2021 1.920 2.050 1.870 2.050 128,677 +0.14(+7.11%)
Jan 26, 2021 2.040 2.050 1.850 1.914 65,975 -0.11(-5.25%)
Jan 25, 2021 2.050 2.108 1.968 2.020 69,089 -0.08(-3.81%)
Jan 22, 2021 2.000 2.100 1.964 2.100 58,100 +0.05(+2.44%)
Jan 21, 2021 2.100 2.160 2.050 2.050 71,479 -0.08(-3.76%)
Jan 20, 2021 2.200 2.240 2.090 2.130 66,550 -0.05(-2.29%)
Jan 19, 2021 2.273 2.320 2.100 2.180 141,307 -0.14(-6.03%)
Jan 15, 2021 2.280 2.350 2.250 2.320 77,300 +0.03(+1.31%)
Jan 14, 2021 2.250 2.389 2.220 2.290 185,832 +0.04(+1.78%)
Jan 13, 2021 2.250 2.300 2.187 2.250 171,342 +0.04(+1.81%)
Jan 12, 2021 2.280 2.280 2.150 2.210 66,179 -0.08(-3.49%)
Jan 11, 2021 2.390 2.400 2.200 2.290 51,115 -0.06(-2.55%)
Jan 08, 2021 2.450 2.450 2.280 2.350 53,800 -0.06(-2.49%)
Jan 07, 2021 2.290 2.450 2.190 2.410 28,427 +0.13(+5.70%)
Jan 06, 2021 2.300 2.351 2.240 2.280 41,810 +0.04(+1.79%)
Jan 05, 2021 2.220 2.264 2.190 2.240 16,422 -0.04(-1.75%)
Jan 04, 2021 2.396 2.415 2.228 2.280 42,358 -0.10(-4.20%)
Dec 31, 2020 2.380 2.380 2.380 17,000 +0.22(+10.19%)
Dec 30, 2020 2.230 2.230 2.100 2.160 17,000 -0.07(-3.14%)
Dec 29, 2020 2.430 2.430 2.230 2.230 23,739 -0.17(-7.08%)
Dec 28, 2020 2.400 2.565 2.310 2.400 26,345 +0.00(+0.00%)
Dec 24, 2020 2.670 2.670 2.280 2.400 95,200 +0.01(+0.42%)
Dec 23, 2020 2.620 2.690 2.390 2.390 85,977 +0.09(+3.91%)
Dec 22, 2020 2.480 2.480 2.220 2.300 108,350 -0.18(-7.26%)
Dec 21, 2020 2.650 2.650 2.397 2.480 158,915 -0.15(-5.70%)
Dec 18, 2020 2.800 2.860 2.550 2.630 231,700 -0.29(-9.93%)
Dec 17, 2020 2.900 2.974 2.800 2.920 23,302 -0.06(-1.87%)
Dec 16, 2020 3.098 3.098 2.799 2.975 39,268 -0.02(-0.82%)
Dec 15, 2020 3.328 3.459 2.980 3.000 116,949 -0.22(-6.83%)
Dec 14, 2020 2.797 3.250 2.700 3.220 221,871 +0.49(+18.04%)
Dec 11, 2020 2.880 2.880 2.553 2.728 110,100 +0.11(+4.12%)
Dec 10, 2020 2.430 2.710 2.410 2.620 43,723 -0.04(-1.65%)
Dec 09, 2020 2.808 2.890 2.660 2.664 106,592 +0.07(+2.69%)
Dec 08, 2020 2.410 2.650 2.410 2.594 142,471 +0.20(+8.43%)
Dec 07, 2020 2.470 2.490 2.340 2.393 63,039 -0.06(-2.35%)
Dec 04, 2020 2.410 2.450 2.260 2.450 70,000 +0.09(+3.81%)
Dec 03, 2020 2.388 2.476 2.320 2.360 62,601 +0.07(+3.06%)
Dec 02, 2020 2.580 2.580 2.290 2.290 29,963 -0.34(-12.93%)
Dec 01, 2020 2.870 2.870 2.600 2.630 61,319 -0.02(-0.75%)
Nov 30, 2020 2.835 3.053 2.611 2.650 69,875 -0.16(-5.53%)
Nov 27, 2020 2.580 2.840 2.549 2.805 58,300 +0.88(+45.34%)
Nov 25, 2020 1.930 2.145 1.900 1.930 140,000 +0.06(+3.21%)
Nov 24, 2020 1.857 1.914 1.793 1.870 71,098 +0.20(+11.98%)
Nov 23, 2020 1.745 1.772 1.600 1.670 115,245 -0.20(-10.70%)
Nov 20, 2020 1.880 1.950 1.790 1.870 34,600 -0.05(-2.60%)
Nov 19, 2020 1.600 1.960 1.420 1.920 88,366 +0.12(+6.67%)
Nov 18, 2020 2.300 2.443 1.770 1.800 128,056 -0.53(-22.75%)
Nov 17, 2020 2.400 2.490 2.220 2.330 34,339 -0.04(-1.69%)
Nov 16, 2020 2.332 2.580 2.100 2.370 50,497 -0.25(-9.54%)
Nov 13, 2020 2.690 2.726 2.580 2.620 17,400 +0.04(+1.55%)
Nov 12, 2020 2.522 2.650 2.400 2.580 46,909 +0.18(+7.50%)
Nov 11, 2020 2.400 2.465 2.348 2.400 28,299 +0.00(+0.00%)
Nov 10, 2020 2.251 2.500 2.220 2.400 63,193 -0.08(-3.33%)
Nov 09, 2020 3.100 3.340 2.000 2.483 150,089 -0.86(-25.67%)
Nov 06, 2020 3.600 3.600 3.198 3.340 15,300 -0.18(-4.98%)
Nov 05, 2020 3.091 3.700 3.030 3.515 48,830 +0.42(+13.39%)
Nov 04, 2020 3.030 3.190 3.020 3.100 12,897 +0.13(+4.22%)
Nov 03, 2020 3.240 3.240 2.900 2.974 25,085 -0.11(-3.59%)
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.