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 (%)
Jun 30, 2020 0.3391 0.3391 0.3391 0.3391 1,103 +0.01(+2.45%)
Jun 29, 2020 0.3400 0.3400 0.3310 0.3310 1,500 +0.00(+0.49%)
Jun 26, 2020 0.3289 0.3400 0.3289 0.3294 11,000 +0.01(+1.86%)
Jun 25, 2020 0.3269 0.3269 0.3234 0.3234 3,000 -0.01(-2.00%)
Jun 24, 2020 0.3300 0.3300 0.3300 0.3300 4,028 -0.01(-2.94%)
Jun 23, 2020 0.3299 0.3437 0.3299 0.3400 11,250 +0.02(+6.25%)
Jun 22, 2020 0.3117 0.3200 0.2973 0.3200 8,986 +0.01(+2.79%)
Jun 19, 2020 0.3064 0.3136 0.3064 0.3113 9,000 +0.01(+2.40%)
Jun 18, 2020 0.3040 0.3040 0.3040 0.3040 2,500 -0.03(-9.55%)
Jun 16, 2020 0.3361 0.3361 0.3361 0 +0.02(+6.66%)
Jun 15, 2020 0.3216 0.3249 0.3151 0.3151 2,850 +0.02(+8.36%)
Jun 11, 2020 0.2908 0.2908 0.2908 0 -0.04(-12.67%)
Jun 08, 2020 0.3330 0.3330 0.3330 0 +0.00(+0.00%)
Jun 05, 2020 0.3330 0.3330 0.3330 0.3330 2,000 -0.01(-2.06%)
Jun 04, 2020 0.3400 0.3400 0.3400 0.3400 4,050 +0.00(+0.00%)
Jun 03, 2020 0.3490 0.3490 0.3314 0.3400 4,208 -0.00(-1.45%)
Jun 02, 2020 0.3561 0.3561 0.3420 0.3450 4,806 +0.01(+2.28%)
Jun 01, 2020 0.3373 0.3373 0.3373 0.3373 100 +0.01(+2.80%)
May 28, 2020 0.3281 0.3281 0.3281 0 -0.01(-1.94%)
May 27, 2020 0.3346 0.3346 0.3346 0.3346 100 +0.00(+1.39%)
May 26, 2020 0.3200 0.3300 0.3200 0.3300 5,402 +0.02(+6.45%)
May 22, 2020 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+4.80%)
May 21, 2020 0.3070 0.3070 0.2958 0.2958 17,664 -0.02(-5.95%)
May 20, 2020 0.3114 0.3145 0.3100 0.3145 6,700 +0.00(+0.45%)
May 19, 2020 0.3300 0.3300 0.3130 0.3131 10,042 -0.02(-5.12%)
May 18, 2020 0.3400 0.3400 0.3232 0.3300 15,664 +0.02(+5.13%)
May 15, 2020 0.3213 0.3213 0.3139 0.3139 1,600 -0.02(-5.34%)
May 14, 2020 0.3368 0.3368 0.3316 0.3316 729 +0.00(+0.30%)
May 13, 2020 0.3090 0.3306 0.3090 0.3306 1,500 +0.04(+12.79%)
May 12, 2020 0.2931 0.2931 0.2931 0.2931 500 +0.01(+3.20%)
May 11, 2020 0.3400 0.3400 0.2840 0.2840 5,675 -0.02(-7.70%)
May 08, 2020 0.3077 0.3077 0.3077 0.3077 1,400 +0.03(+12.67%)
May 07, 2020 0.2731 0.2731 0.2731 4 +0.00(+0.00%)
May 06, 2020 0.2731 0.2731 0.2731 0.2731 400 +0.05(+24.14%)
May 01, 2020 0.2200 0.2200 0.2200 0 -0.02(-7.45%)
Apr 29, 2020 0.2377 0.2377 0.2377 0 +0.01(+4.94%)
Apr 28, 2020 0.2265 0.2265 0.2265 0.2265 184 +0.02(+8.53%)
Apr 27, 2020 0.2045 0.2087 0.2045 0.2087 3,500 +0.00(+0.72%)
Apr 23, 2020 0.2072 0.2072 0.2072 0 +0.02(+12.06%)
Apr 22, 2020 0.1770 0.1855 0.1770 0.1849 5,644 -0.01(-5.37%)
Apr 21, 2020 0.1954 0.1954 0.1954 0.1954 4,050 -0.01(-5.88%)
Apr 20, 2020 0.2054 0.2076 0.2054 0.2076 732 +0.02(+8.07%)
Apr 17, 2020 0.1921 0.1921 0.1921 0.1921 4,500 -0.02(-10.23%)
Apr 15, 2020 0.2140 0.2140 0.2140 0 -0.01(-6.14%)
Apr 14, 2020 0.2280 0.2280 0.2280 0.2280 301 +0.02(+8.06%)
Apr 13, 2020 0.2244 0.2244 0.1954 0.2110 6,540 +0.01(+6.84%)
Apr 08, 2020 0.1975 0.1975 0.1975 0 -0.01(-3.71%)
Apr 07, 2020 0.2051 0.2051 0.2051 0.2051 1,500 +0.01(+3.59%)
Apr 06, 2020 0.1980 0.1980 0.1980 0.1980 5,000 -0.01(-5.71%)
Apr 03, 2020 0.2137 0.2312 0.2061 0.2100 5,000 +0.00(+0.19%)
Apr 02, 2020 0.2096 0.2096 0.2096 0.2096 1,510 -0.03(-11.26%)
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.