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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0034 -0.0003 (-8.11%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 22, 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 0.0853 0.0890 0.0761 0.0788 1,613,300 -0.01(-7.29%)
Jan 28, 2021 0.0771 0.0910 0.0708 0.0850 2,929,964 +0.00(+2.53%)
Jan 27, 2021 0.0840 0.0880 0.0751 0.0829 1,776,651 -0.00(-1.89%)
Jan 26, 2021 0.0850 0.0888 0.0780 0.0845 1,786,953 -0.00(-0.59%)
Jan 25, 2021 0.0821 0.0880 0.0775 0.0850 2,709,219 +0.00(+3.53%)
Jan 22, 2021 0.0860 0.0890 0.0810 0.0821 2,046,700 -0.00(-2.26%)
Jan 21, 2021 0.0751 0.0900 0.0700 0.0840 3,300,370 +0.01(+10.96%)
Jan 20, 2021 0.0860 0.0860 0.0750 0.0757 1,184,103 -0.01(-7.68%)
Jan 19, 2021 0.0894 0.0894 0.0797 0.0820 1,990,334 -0.00(-2.38%)
Jan 15, 2021 0.0969 0.1000 0.0800 0.0840 3,622,300 -0.00(-1.18%)
Jan 14, 2021 0.0851 0.0960 0.0810 0.0850 2,534,163 -0.01(-10.15%)
Jan 13, 2021 0.0895 0.1200 0.0801 0.0946 8,922,774 +0.01(+9.87%)
Jan 12, 2021 0.0895 0.0910 0.0800 0.0861 1,822,800 -0.00(-2.05%)
Jan 11, 2021 0.0865 0.0965 0.0800 0.0879 3,689,113 -0.00(-2.33%)
Jan 08, 2021 0.0720 0.1098 0.0660 0.0900 15,924,600 +0.02(+25.00%)
Jan 07, 2021 0.0606 0.0759 0.0600 0.0720 1,680,944 +0.01(+17.84%)
Jan 06, 2021 0.0760 0.0780 0.0550 0.0611 3,839,824 -0.02(-21.67%)
Jan 05, 2021 0.0874 0.0898 0.0758 0.0780 3,607,235 -0.01(-13.33%)
Jan 04, 2021 0.0700 0.0950 0.0690 0.0900 13,813,833 +0.02(+36.36%)
Dec 31, 2020 0.0660 0.0660 0.0660 1,603,345 +0.03(+65.00%)
Dec 30, 2020 0.0405 0.0419 0.0385 0.0400 1,603,345 +0.00(+0.00%)
Dec 29, 2020 0.0440 0.0440 0.0400 0.0400 706,282 -0.00(-5.21%)
Dec 28, 2020 0.0466 0.0478 0.0396 0.0422 2,947,435 -0.00(-8.46%)
Dec 24, 2020 0.0470 0.0478 0.0420 0.0461 829,500 +0.00(+0.22%)
Dec 23, 2020 0.0450 0.0480 0.0445 0.0460 868,899 +0.00(+2.22%)
Dec 22, 2020 0.0460 0.0480 0.0450 0.0450 663,796 -0.00(-1.10%)
Dec 21, 2020 0.0469 0.0500 0.0441 0.0455 695,883 -0.00(-2.57%)
Dec 18, 2020 0.0465 0.0499 0.0441 0.0467 689,500 -0.00(-2.71%)
Dec 17, 2020 0.0433 0.0490 0.0410 0.0480 1,050,371 +0.01(+13.48%)
Dec 16, 2020 0.0420 0.0499 0.0400 0.0423 1,599,158 +0.00(+5.75%)
Dec 15, 2020 0.0390 0.0440 0.0370 0.0400 2,480,318 +0.00(+8.11%)
Dec 14, 2020 0.0397 0.0397 0.0360 0.0370 1,058,282 -0.00(-4.64%)
Dec 11, 2020 0.0399 0.0408 0.0376 0.0388 799,000 -0.00(-1.27%)
Dec 10, 2020 0.0390 0.0420 0.0380 0.0393 776,403 +0.00(+0.77%)
Dec 09, 2020 0.0410 0.0420 0.0380 0.0390 1,264,178 -0.00(-6.70%)
Dec 08, 2020 0.0386 0.0424 0.0360 0.0418 1,635,266 +0.00(+10.00%)
Dec 07, 2020 0.0411 0.0420 0.0379 0.0380 2,401,303 -0.00(-9.52%)
Dec 04, 2020 0.0457 0.0460 0.0377 0.0420 2,313,600 +0.00(+4.74%)
Dec 03, 2020 0.0433 0.0475 0.0380 0.0401 942,989 -0.00(-3.37%)
Dec 02, 2020 0.0433 0.0444 0.0350 0.0415 1,469,608 +0.00(+0.00%)
Dec 01, 2020 0.0522 0.0600 0.0400 0.0415 5,474,997 -0.01(-11.51%)
Nov 30, 2020 0.0310 0.0490 0.0291 0.0469 8,973,164 +0.01(+42.12%)
Nov 27, 2020 0.0311 0.0355 0.0310 0.0330 1,537,800 -0.00(-6.52%)
Nov 25, 2020 0.0340 0.0370 0.0311 0.0353 2,281,600 +0.00(+0.86%)
Nov 24, 2020 0.0373 0.0385 0.0330 0.0350 1,962,612 -0.00(-9.09%)
Nov 23, 2020 0.0350 0.0432 0.0260 0.0385 10,684,138 -0.01(-14.44%)
Nov 20, 2020 0.0463 0.0479 0.0435 0.0450 1,463,900 -0.00(-0.44%)
Nov 19, 2020 0.0480 0.0481 0.0452 0.0452 669,171 -0.00(-5.83%)
Nov 18, 2020 0.0470 0.0499 0.0450 0.0480 983,578 -0.00(-1.84%)
Nov 17, 2020 0.0451 0.0499 0.0450 0.0489 1,013,043 -0.00(-0.20%)
Nov 16, 2020 0.0454 0.0513 0.0450 0.0490 2,108,459 +0.00(+7.69%)
Nov 13, 2020 0.0483 0.0500 0.0451 0.0455 2,128,700 -0.00(-6.38%)
Nov 12, 2020 0.0490 0.0503 0.0470 0.0486 956,723 +0.00(+0.83%)
Nov 11, 2020 0.0500 0.0519 0.0480 0.0482 1,430,776 +0.00(+0.42%)
Nov 10, 2020 0.0500 0.0514 0.0480 0.0480 845,633 -0.00(-4.19%)
Nov 09, 2020 0.0490 0.0550 0.0450 0.0501 2,072,637 -0.00(-1.57%)
Nov 06, 2020 0.0531 0.0550 0.0465 0.0509 1,733,800 -0.00(-0.39%)
Nov 05, 2020 0.0495 0.0554 0.0460 0.0511 1,954,359 -0.00(-4.66%)
Nov 04, 2020 0.0555 0.0555 0.0510 0.0536 805,639 -0.00(-2.55%)
Nov 03, 2020 0.0540 0.0555 0.0516 0.0550 1,438,892 +0.00(+0.18%)
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.