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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0031 -0.0019 (-38.00%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 24, 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 (%)
Feb 28, 2023 0.0120 0.0142 0.0120 0.0120 5,600 -0.00(-15.49%)
Feb 27, 2023 0.0142 0.0142 0.0116 0.0142 542,000 +0.00(+0.71%)
Feb 24, 2023 0.0141 0.0141 0.0140 0.0141 120,000 +0.00(+10.16%)
Feb 23, 2023 0.0142 0.0142 0.0100 0.0128 447,030 -0.00(-9.22%)
Feb 22, 2023 0.0126 0.0141 0.0126 0.0141 24,550 +0.00(+4.44%)
Feb 21, 2023 0.0130 0.0135 0.0128 0.0135 85,323 -0.00(-4.93%)
Feb 17, 2023 0.0110 0.0142 0.0110 0.0142 1,520 +0.00(+17.36%)
Feb 16, 2023 0.0132 0.0142 0.0121 0.0121 20,439 -0.00(-14.18%)
Feb 15, 2023 0.0141 0.0141 0.0140 0.0141 13,569 +0.00(+0.00%)
Feb 14, 2023 0.0121 0.0141 0.0105 0.0141 194,009 +0.00(+8.46%)
Feb 13, 2023 0.0142 0.0142 0.0130 0.0130 7,600 -0.00(-4.41%)
Feb 10, 2023 0.0139 0.0139 0.0133 0.0136 33,102 -0.00(-4.23%)
Feb 09, 2023 0.0140 0.0144 0.0140 0.0142 149,612 -0.00(-5.33%)
Feb 08, 2023 0.0100 0.0150 0.0100 0.0150 276,300 +0.00(+4.90%)
Feb 07, 2023 0.0146 0.0146 0.0140 0.0143 219,047 +0.00(+0.00%)
Feb 06, 2023 0.0140 0.0143 0.0140 0.0143 19,300 +0.00(+2.14%)
Feb 03, 2023 0.0150 0.0152 0.0140 0.0140 328,272 -0.00(-8.50%)
Feb 02, 2023 0.0140 0.0159 0.0140 0.0153 153,762 +0.00(+9.29%)
Feb 01, 2023 0.0140 0.0147 0.0140 0.0140 161,406 -0.00(-6.67%)
Jan 31, 2023 0.0150 0.0150 0.0150 0.0150 55,080 +0.00(+0.00%)
Jan 30, 2023 0.0121 0.0155 0.0110 0.0150 278,038 +0.00(+4.90%)
Jan 27, 2023 0.0140 0.0143 0.0140 0.0143 122,800 -0.00(-7.74%)
Jan 26, 2023 0.0153 0.0155 0.0150 0.0155 13,125 +0.00(+1.31%)
Jan 25, 2023 0.0145 0.0155 0.0135 0.0153 107,338 +0.00(+2.00%)
Jan 24, 2023 0.0135 0.0155 0.0135 0.0150 87,684 +0.00(+11.11%)
Jan 23, 2023 0.0141 0.0160 0.0135 0.0135 136,970 +0.00(+0.00%)
Jan 20, 2023 0.0161 0.0169 0.0135 0.0135 152,033 -0.00(-20.12%)
Jan 19, 2023 0.0121 0.0169 0.0121 0.0169 391,689 -0.00(-0.59%)
Jan 18, 2023 0.0180 0.0180 0.0120 0.0170 237,431 -0.00(-1.16%)
Jan 17, 2023 0.0140 0.0173 0.0120 0.0172 421,023 +0.00(+21.99%)
Jan 13, 2023 0.0175 0.0175 0.0121 0.0141 909,663 -0.00(-19.43%)
Jan 12, 2023 0.0259 0.0263 0.0170 0.0175 1,574,327 -0.00(-20.45%)
Jan 11, 2023 0.0169 0.0279 0.0169 0.0220 5,022,743 +0.00(+29.41%)
Jan 10, 2023 0.0123 0.0220 0.0095 0.0170 16,249,544 +0.01(+153.73%)
Jan 09, 2023 0.0057 0.0067 0.0057 0.0067 64,506 -0.00(-8.22%)
Jan 06, 2023 0.0075 0.0075 0.0060 0.0073 49,802 -0.00(-2.67%)
Jan 05, 2023 0.0060 0.0079 0.0055 0.0075 188,379 +0.00(+25.00%)
Jan 04, 2023 0.0056 0.0080 0.0055 0.0060 109,785 +0.00(+9.09%)
Jan 03, 2023 0.0055 0.0055 0.0052 0.0055 2,200 +0.00(+1.85%)
Dec 30, 2022 0.0053 0.0081 0.0051 0.0054 648,757 -0.00(-28.00%)
Dec 29, 2022 0.0053 0.0089 0.0053 0.0075 337,302 +0.00(+47.06%)
Dec 28, 2022 0.0051 0.0061 0.0051 0.0051 304,769 -0.00(-27.14%)
Dec 27, 2022 0.0051 0.0076 0.0051 0.0070 375,825 +0.00(+7.69%)
Dec 23, 2022 0.0078 0.0078 0.0061 0.0065 321,024 -0.00(-7.14%)
Dec 22, 2022 0.0085 0.0090 0.0066 0.0070 744,987 -0.00(-10.26%)
Dec 21, 2022 0.0078 0.0089 0.0078 0.0078 238,925 -0.00(-12.36%)
Dec 20, 2022 0.0099 0.0100 0.0078 0.0089 330,450 -0.00(-11.00%)
Dec 19, 2022 0.0103 0.0108 0.0100 0.0100 119,979 -0.00(-2.91%)
Dec 16, 2022 0.0105 0.0115 0.0100 0.0103 317,775 +0.00(+3.00%)
Dec 15, 2022 0.0100 0.0100 0.0100 0.0100 72,226 -0.00(-3.85%)
Dec 14, 2022 0.0101 0.0104 0.0101 0.0104 20,500 +0.00(+2.97%)
Dec 13, 2022 0.0101 0.0101 0.0095 0.0101 68,290 +0.00(+1.00%)
Dec 12, 2022 0.0105 0.0110 0.0100 0.0100 538,294 -0.00(-4.76%)
Dec 09, 2022 0.0100 0.0117 0.0100 0.0105 20,049 +0.00(+3.96%)
Dec 08, 2022 0.0100 0.0117 0.0100 0.0101 63,766 +0.00(+0.00%)
Dec 07, 2022 0.0100 0.0109 0.0100 0.0101 35,128 +0.00(+6.32%)
Dec 06, 2022 0.0095 0.0118 0.0086 0.0095 15,429 -0.00(-19.49%)
Dec 05, 2022 0.0092 0.0118 0.0086 0.0118 43,365 +0.00(+38.82%)
Dec 02, 2022 0.0086 0.0086 0.0085 0.0085 12,500 -0.00(-4.49%)
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.