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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 23, 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 (%)
Nov 30, 2021 0.0325 0.0350 0.0325 0.0325 426,472 +0.00(+0.31%)
Nov 29, 2021 0.0360 0.0375 0.0324 0.0324 135,949 -0.00(-10.00%)
Nov 26, 2021 0.0340 0.0390 0.0330 0.0360 168,600 +0.00(+11.11%)
Nov 24, 2021 0.0330 0.0330 0.0324 0.0324 150,137 -0.00(-0.92%)
Nov 23, 2021 0.0360 0.0377 0.0324 0.0327 763,234 -0.00(-11.62%)
Nov 22, 2021 0.0342 0.0390 0.0312 0.0370 914,398 +0.00(+12.12%)
Nov 19, 2021 0.0308 0.0350 0.0306 0.0330 198,965 +0.00(+5.77%)
Nov 18, 2021 0.0330 0.0312 0.0312 0.0312 399,958 -0.00(-2.19%)
Nov 17, 2021 0.0321 0.0330 0.0303 0.0319 290,573 -0.00(-0.31%)
Nov 16, 2021 0.0350 0.0371 0.0315 0.0320 568,003 -0.00(-8.57%)
Nov 15, 2021 0.0340 0.0358 0.0340 0.0350 255,000 +0.00(+2.94%)
Nov 12, 2021 0.0340 0.0349 0.0340 0.0340 101,285 -0.00(-0.29%)
Nov 11, 2021 0.0363 0.0363 0.0340 0.0341 233,399 -0.00(-6.83%)
Nov 10, 2021 0.0349 0.0366 320,497 +0.00(+10.91%)
Nov 09, 2021 0.0378 0.0390 0.0315 0.0330 505,924 -0.00(-7.82%)
Nov 08, 2021 0.0359 0.0383 0.0355 0.0358 391,721 -0.00(-4.79%)
Nov 05, 2021 0.0362 0.0396 0.0320 0.0376 595,431 +0.00(+4.44%)
Nov 04, 2021 0.0356 0.0366 0.0345 0.0360 836,389 +0.00(+1.12%)
Nov 03, 2021 0.0355 0.0399 0.0350 0.0356 313,571 -0.00(-3.78%)
Nov 02, 2021 0.0350 0.0400 0.0348 0.0370 1,049,156 +0.00(+5.41%)
Nov 01, 2021 0.0355 0.0425 0.0350 0.0351 2,485,402 -0.00(-1.40%)
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%)
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.