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

Kontrol Technologies Corp (OP: KNRLF )

0.2115 UNCHANGED
Streaming Delayed Price Updated: 1:54 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 (%)
May 31, 2022 1.080 1.112 1.050 1.050 31,665 +0.00(+0.00%)
May 27, 2022 1.014 1.090 1.014 1.050 17,024 +0.01(+0.96%)
May 26, 2022 1.040 1.040 0.9813 1.040 17,053 -0.02(-1.70%)
May 25, 2022 1.020 1.060 1.020 1.058 23,500 +0.04(+3.73%)
May 24, 2022 1.010 1.040 0.9744 1.020 8,468 +0.01(+0.95%)
May 23, 2022 0.8800 1.010 0.8800 1.010 533 +0.06(+5.80%)
May 20, 2022 0.9770 1.010 0.9550 0.9550 8,573 -0.02(-1.70%)
May 19, 2022 0.9700 0.9909 0.9683 0.9715 3,556 -0.01(-1.09%)
May 18, 2022 1.090 1.090 0.9600 0.9822 56,153 -0.08(-7.34%)
May 17, 2022 1.065 1.090 1.060 1.060 12,424 +0.06(+6.00%)
May 16, 2022 1.070 1.070 0.9704 1.000 79,545 -0.01(-1.26%)
May 13, 2022 1.020 1.150 1.000 1.013 115,690 -0.02(-1.67%)
May 12, 2022 0.8000 1.140 0.7900 1.030 109,185 +0.14(+15.74%)
May 11, 2022 0.8550 0.8950 0.8290 0.8899 22,107 +0.05(+5.74%)
May 10, 2022 1.000 1.020 0.8000 0.8416 80,406 -0.11(-11.23%)
May 09, 2022 1.040 1.150 0.9479 0.9481 13,064 -0.19(-16.83%)
May 06, 2022 1.080 1.140 1.000 1.140 28,381 +0.14(+14.00%)
May 05, 2022 1.060 1.060 1.000 1.000 5,499 -0.05(-4.76%)
May 04, 2022 1.060 1.060 1.045 1.050 5,380 -0.02(-1.87%)
May 03, 2022 1.130 1.130 1.070 1.070 3,999 -0.04(-4.04%)
May 02, 2022 1.139 1.145 1.115 1.115 7,362 -0.06(-5.11%)
Apr 29, 2022 1.170 1.194 1.170 1.175 1,133 +0.04(+3.07%)
Apr 28, 2022 1.170 1.170 1.140 1.140 11,363 -0.02(-1.72%)
Apr 27, 2022 1.180 1.240 1.160 1.160 4,524 -0.08(-6.45%)
Apr 26, 2022 1.304 1.319 1.240 1.240 3,900 -0.04(-3.13%)
Apr 25, 2022 1.232 1.280 1.232 1.280 473 +0.05(+4.07%)
Apr 22, 2022 1.160 1.230 1.160 1.230 32,911 +0.03(+2.50%)
Apr 21, 2022 1.225 1.275 1.197 1.200 15,382 -0.03(-2.44%)
Apr 20, 2022 1.250 1.260 1.230 1.230 5,326 +0.01(+0.82%)
Apr 19, 2022 1.260 1.260 1.220 1.220 11,053 -0.04(-3.17%)
Apr 18, 2022 1.300 1.300 1.250 1.260 19,001 -0.08(-5.97%)
Apr 14, 2022 1.360 1.360 1.310 1.340 3,310 +0.02(+1.52%)
Apr 13, 2022 1.350 1.350 1.320 1.320 9,549 +0.00(+0.00%)
Apr 12, 2022 1.325 1.332 1.320 1.320 2,200 +0.04(+3.13%)
Apr 11, 2022 1.320 1.373 1.280 1.280 7,422 -0.10(-7.25%)
Apr 08, 2022 1.372 1.380 1.372 1.380 808 +0.03(+2.45%)
Apr 07, 2022 1.360 1.406 1.340 1.347 5,934 -0.04(-3.09%)
Apr 06, 2022 1.340 1.406 1.335 1.390 2,804 -0.03(-2.11%)
Apr 05, 2022 1.410 1.430 1.400 1.420 8,940 -0.08(-5.33%)
Apr 04, 2022 1.620 1.620 1.460 1.500 15,245 -0.06(-3.85%)
Apr 01, 2022 1.640 1.640 1.530 1.560 16,178 -0.11(-6.43%)
Mar 31, 2022 1.790 1.900 1.660 1.667 32,344 -0.13(-7.12%)
Mar 30, 2022 1.730 1.810 1.730 1.795 16,356 +0.17(+10.80%)
Mar 29, 2022 1.620 1.640 1.603 1.620 16,262 +0.03(+1.89%)
Mar 28, 2022 1.590 1.620 1.570 1.590 19,588 +0.00(+0.00%)
Mar 25, 2022 1.560 1.615 1.560 1.590 21,073 +0.05(+3.25%)
Mar 24, 2022 1.580 1.590 1.540 1.540 27,826 +0.00(+0.00%)
Mar 23, 2022 1.470 1.560 1.460 1.540 30,913 +0.07(+4.76%)
Mar 22, 2022 1.580 1.580 1.460 1.470 11,111 +0.00(+0.00%)
Mar 21, 2022 1.410 1.476 1.410 1.470 1,918 +0.00(+0.20%)
Mar 18, 2022 1.560 1.560 1.380 1.467 31,518 +0.02(+1.54%)
Mar 17, 2022 1.510 1.510 1.445 1.445 9,881 -0.09(-5.57%)
Mar 16, 2022 1.600 1.640 1.525 1.530 51,270 -0.10(-6.13%)
Mar 15, 2022 1.551 1.630 1.460 1.630 92,012 +0.11(+7.24%)
Mar 14, 2022 1.532 1.580 1.450 1.520 30,244 +0.00(+0.00%)
Mar 11, 2022 1.555 1.610 1.518 1.520 2,168 -0.05(-3.18%)
Mar 10, 2022 1.500 1.730 1.438 1.570 47,544 +0.11(+7.53%)
Mar 09, 2022 1.350 1.500 1.344 1.460 185,617 +0.20(+15.87%)
Mar 08, 2022 1.070 1.300 1.070 1.260 16,526 +0.16(+14.55%)
Mar 07, 2022 1.170 1.176 1.100 1.100 8,818 -0.07(-6.38%)
Mar 04, 2022 1.190 1.200 1.170 1.175 16,297 -0.03(-2.32%)
Mar 03, 2022 1.240 1.240 1.200 1.203 14,814 +0.00(+0.24%)
Mar 02, 2022 1.250 1.250 1.200 1.200 14,999 -0.08(-6.25%)
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.