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: 2:47 PM 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 (%)
Apr 29, 2010 0.0012 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Apr 26, 2010 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 23, 2010 0.0008 0.0010 0.0008 0.0010 58,750 -0.00(-16.67%)
Apr 20, 2010 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 19, 2010 0.0008 0.0012 0.0008 0.0012 68,800 +0.00(+20.00%)
Apr 16, 2010 0.0009 0.0010 0.0009 0.0010 179,600 +0.00(+0.00%)
Apr 14, 2010 0.0010 0.0010 0.0010 0.0010 0 -0.00(-28.57%)
Apr 13, 2010 0.0014 0.0014 0.0009 0.0014 119,000 +0.00(+0.00%)
Apr 12, 2010 0.0009 0.0014 0.0009 0.0014 25,000 +0.00(+55.56%)
Apr 09, 2010 0.0012 0.0016 0.0008 0.0009 1,029,000 -0.00(-30.77%)
Apr 07, 2010 0.0013 0.0013 0.0013 0.0013 0 +0.00(+18.18%)
Apr 06, 2010 0.0011 0.0011 0.0011 0.0011 611,100 +0.00(+0.00%)
Apr 05, 2010 0.0011 0.0011 0.0011 0.0011 50,000 -0.00(-8.33%)
Apr 01, 2010 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 31, 2010 0.0012 0.0012 0.0012 0.0012 150,650 +0.00(+9.09%)
Mar 30, 2010 0.0017 0.0019 0.0011 0.0011 1,446,900 +0.00(+0.00%)
Mar 26, 2010 0.0011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 25, 2010 0.0011 0.0011 0.0011 0.0011 15,000 -0.00(-35.29%)
Mar 24, 2010 0.0008 0.0017 0.0008 0.0017 70,000 +0.00(+54.55%)
Mar 22, 2010 0.0011 0.0011 0.0011 0.0011 0 +0.00(+37.50%)
Mar 19, 2010 0.0010 0.0010 0.0008 0.0008 732,000 -0.00(-27.27%)
Mar 18, 2010 0.0013 0.0013 0.0011 0.0011 24,200 -0.00(-15.38%)
Mar 17, 2010 0.0018 0.0018 0.0013 0.0013 340,200 -0.00(-23.53%)
Mar 16, 2010 0.0016 0.0017 0.0011 0.0017 581,050 +0.00(+70.00%)
Mar 15, 2010 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+0.00%)
Mar 12, 2010 0.0011 0.0011 0.0010 0.0010 401,757 -0.00(-9.09%)
Mar 11, 2010 0.0011 0.0011 0.0011 0.0011 65,000 -0.00(-31.25%)
Mar 10, 2010 0.0010 0.0016 0.0010 0.0016 76,100 +0.00(+60.00%)
Mar 09, 2010 0.0010 0.0010 0.0010 0.0010 544,023 -0.00(-44.44%)
Mar 08, 2010 0.0018 0.0018 0.0018 0.0018 100 +0.00(+50.00%)
Mar 05, 2010 0.0017 0.0019 0.0010 0.0012 300,700 -0.00(-40.00%)
Mar 04, 2010 0.0021 0.0021 0.0017 0.0020 373,773 -0.00(-13.04%)
Mar 03, 2010 0.0017 0.0024 0.0017 0.0023 603,757 +0.00(+53.33%)
Mar 02, 2010 0.0013 0.0015 0.0013 0.0015 615,171 -0.00(-21.05%)
Mar 01, 2010 0.0020 0.0020 0.0011 0.0019 637,010 -0.00(-5.00%)
Feb 26, 2010 0.0021 0.0021 0.0018 0.0020 2,268,500 +0.00(+5.26%)
Feb 25, 2010 0.0039 0.0039 0.0019 0.0019 5,775,277 -0.00(-24.00%)
Feb 24, 2010 0.0050 0.0050 0.0024 0.0025 9,113,581 -0.00(-37.50%)
Feb 23, 2010 0.0008 0.0043 0.0008 0.0040 14,243,232 +0.00(+700.00%)
Feb 19, 2010 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 18, 2010 0.0005 0.0005 0.0005 0.0005 11,000 -0.00(-44.44%)
Feb 16, 2010 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Feb 09, 2010 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Feb 04, 2010 0.0009 0.0009 0.0009 0 +0.00(+80.00%)
Feb 03, 2010 0.0008 0.0010 0.0005 0.0005 2,817,110 -0.00(-16.67%)
Feb 01, 2010 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 29, 2010 0.0006 0.0006 0.0006 0.0006 110 -0.00(-25.00%)
Jan 27, 2010 0.0008 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Jan 25, 2010 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Jan 22, 2010 0.0006 0.0009 0.0006 0.0009 1,050,000 +0.00(+80.00%)
Jan 21, 2010 0.0006 0.0010 0.0005 0.0005 458,750 -0.00(-16.67%)
Jan 20, 2010 0.0006 0.0006 0.0006 0.0006 100,000 +0.00(+20.00%)
Jan 19, 2010 0.0006 0.0006 0.0005 0.0005 220,400 -0.00(-37.50%)
Jan 15, 2010 0.0008 0.0008 0.0008 0 -0.00(-27.27%)
Jan 14, 2010 0.0006 0.0011 0.0005 0.0011 840,250 +0.00(+83.33%)
Jan 12, 2010 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 08, 2010 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jan 07, 2010 0.0008 0.0008 0.0005 0.0007 1,005,000 -0.00(-12.50%)
Jan 06, 2010 0.0011 0.0011 0.0008 0.0008 980,000 -0.00(-46.67%)
Jan 05, 2010 0.0004 0.0020 0.0004 0.0015 5,088,310 +0.00(+275.00%)
Dec 31, 2009 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 30, 2009 0.0005 0.0006 0.0004 0.0004 619,590 -0.00(-20.00%)
Dec 29, 2009 0.0005 0.0005 0.0003 0.0005 645,500 +0.00(+0.00%)
Dec 28, 2009 0.0004 0.0005 0.0004 0.0005 1,320,000 -0.00(-44.44%)
Dec 23, 2009 0.0009 0.0009 0.0009 0.0009 0 +0.00(+125.00%)
Dec 22, 2009 0.0004 0.0004 0.0004 0.0004 445,300 +0.00(+0.00%)
Dec 18, 2009 0.0004 0.0004 0.0004 0.0004 0 -0.00(-33.33%)
Dec 16, 2009 0.0006 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Dec 15, 2009 0.0005 0.0005 0.0005 0.0005 100,000 +0.00(+0.00%)
Dec 14, 2009 0.0005 0.0005 0.0005 0.0005 213,467 +0.00(+0.00%)
Dec 11, 2009 0.0006 0.0006 0.0005 0.0005 158,600 -0.00(-16.67%)
Dec 09, 2009 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 08, 2009 0.0005 0.0006 0.0005 0.0006 95,600 -0.00(-33.33%)
Dec 07, 2009 0.0009 0.0009 0.0009 0.0009 49,500 +0.00(+0.00%)
Dec 04, 2009 0.0009 0.0009 0.0009 0.0009 3,000 +0.00(+0.00%)
Dec 03, 2009 0.0006 0.0009 0.0006 0.0009 289,950 +0.00(+50.00%)
Dec 02, 2009 0.0006 0.0006 0.0006 0.0006 203,000 +0.00(+0.00%)
Dec 01, 2009 0.0006 0.0006 0.0006 0.0006 3,000 +0.00(+20.00%)
Nov 25, 2009 0.0005 0.0005 0.0005 0 -0.00(-50.00%)
Nov 24, 2009 0.0010 0.0014 0.0004 0.0010 1,542,050 +0.00(+0.00%)
Nov 20, 2009 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Nov 18, 2009 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Nov 17, 2009 0.0011 0.0012 0.0010 0.0012 169,450 +0.00(+0.00%)
Nov 16, 2009 0.0012 0.0012 0.0012 0.0012 5,000 +0.00(+0.00%)
Nov 13, 2009 0.0015 0.0015 0.0012 0.0012 41,339 -0.00(-20.00%)
Nov 12, 2009 0.0015 0.0015 0.0015 0.0015 7,500 +0.00(+36.36%)
Nov 11, 2009 0.0014 0.0014 0.0011 0.0011 349,350 -0.00(-35.29%)
Nov 10, 2009 0.0017 0.0017 0.0017 0.0017 15,000 +0.00(+21.43%)
Nov 06, 2009 0.0014 0.0014 0.0014 0.0014 0 +0.00(+7.69%)
Nov 05, 2009 0.0013 0.0013 0.0013 0.0013 327,301 -0.00(-18.75%)
Nov 04, 2009 0.0016 0.0016 0.0016 0.0016 1,148,000 +0.00(+0.00%)
Nov 03, 2009 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+6.67%)
Nov 02, 2009 0.0013 0.0015 0.0013 0.0015 12,500 +0.00(+15.38%)
Oct 29, 2009 0.0013 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Oct 28, 2009 0.0012 0.0012 0.0012 0.0012 1,000 -0.00(-20.00%)
Oct 27, 2009 0.0016 0.0016 0.0015 0.0015 105,000 +0.00(+0.00%)
Oct 26, 2009 0.0015 0.0015 0.0015 0.0015 5,000 +0.00(+0.00%)
Oct 22, 2009 0.0015 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Oct 21, 2009 0.0014 0.0014 0.0014 0.0014 142,000 -0.00(-17.65%)
Oct 20, 2009 0.0013 0.0017 0.0012 0.0017 330,000 +0.00(+41.67%)
Oct 19, 2009 0.0012 0.0012 0.0012 0.0012 300,000 +0.00(+0.00%)
Oct 16, 2009 0.0012 0.0014 0.0012 0.0012 410,000 +0.00(+33.33%)
Oct 15, 2009 0.0010 0.0010 0.0009 0.0009 10,805 -0.00(-10.00%)
Oct 14, 2009 0.0014 0.0014 0.0010 0.0010 755,000 +0.00(+0.00%)
Oct 13, 2009 0.0011 0.0011 0.0010 0.0010 114,149 +0.00(+0.00%)
Oct 12, 2009 0.0010 0.0010 0.0010 0.0010 100,000 -0.00(-28.57%)
Oct 09, 2009 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+40.00%)
Oct 08, 2009 0.0010 0.0010 0.0010 0.0010 16,500 +0.00(+0.00%)
Oct 07, 2009 0.0009 0.0010 0.0009 0.0010 870,500 +0.00(+25.00%)
Oct 06, 2009 0.0008 0.0008 0.0008 0.0008 156,000 +0.00(+0.00%)
Oct 05, 2009 0.0010 0.0010 0.0008 0.0008 122,000 -0.00(-20.00%)
Oct 02, 2009 0.0006 0.0010 0.0006 0.0010 1,405,000 +0.00(+11.11%)
Oct 01, 2009 0.0009 0.0009 0.0009 0.0009 110,000 -0.00(-40.00%)
Sep 30, 2009 0.0014 0.0017 0.0010 0.0015 3,150,000 +0.00(+50.00%)
Sep 29, 2009 0.0017 0.0017 0.0010 0.0010 3,785,000 -0.00(-41.18%)
Sep 28, 2009 0.0006 0.0035 0.0006 0.0017 19,949,464 +0.00(+466.67%)
Sep 24, 2009 0.0003 0.0003 0.0003 0 -0.00(-40.00%)
Sep 23, 2009 0.0005 0.0005 0.0005 0.0005 65,100 +0.00(+0.00%)
Sep 22, 2009 0.0005 0.0005 0.0005 0.0005 65,500 +0.00(+0.00%)
Sep 21, 2009 0.0004 0.0005 0.0004 0.0005 95,000 +0.00(+25.00%)
Sep 18, 2009 0.0004 0.0004 0.0004 0.0004 625 +0.00(+33.33%)
Sep 16, 2009 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Sep 10, 2009 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 09, 2009 0.0005 0.0005 0.0004 0.0004 203,000 -0.00(-33.33%)
Sep 03, 2009 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Sep 02, 2009 0.0005 0.0005 0.0005 0.0005 8,000 +0.00(+0.00%)
Sep 01, 2009 0.0006 0.0006 0.0005 0.0005 225,000 +0.00(+25.00%)
Aug 24, 2009 0.0004 0.0004 0.0004 0 -0.00(-33.33%)
Aug 21, 2009 0.0003 0.0006 0.0003 0.0006 86,000 +0.00(+100.00%)
Aug 19, 2009 0.0003 0.0003 0.0003 0 -0.00(-40.00%)
Aug 18, 2009 0.0007 0.0007 0.0005 0.0005 117,897 -0.00(-28.57%)
Aug 17, 2009 0.0006 0.0007 0.0006 0.0007 103,700 +0.00(+16.67%)
Aug 13, 2009 0.0006 0.0006 0.0006 0.0006 56,885 +0.00(+0.00%)
Aug 12, 2009 0.0006 0.0006 0.0006 0.0006 74,605 +0.00(+100.00%)
Aug 04, 2009 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 30, 2009 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 29, 2009 0.0004 0.0004 0.0003 0.0003 115,000 -0.00(-25.00%)
Jul 27, 2009 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 23, 2009 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 20, 2009 0.0004 0.0004 0.0004 0 -0.00(-33.33%)
Jul 17, 2009 0.0005 0.0006 0.0004 0.0006 4,772,600 +0.00(+50.00%)
Jul 16, 2009 0.0003 0.0004 0.0003 0.0004 2,467,100 +0.00(+33.33%)
Jul 15, 2009 0.0003 0.0003 0.0003 0.0003 9,100 +0.00(+0.00%)
Jul 14, 2009 0.0003 0.0003 0.0003 0.0003 15,000 +0.00(+0.00%)
Jul 07, 2009 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 29, 2009 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 26, 2009 0.0003 0.0003 0.0003 0.0003 207 -0.00(-25.00%)
Jun 25, 2009 0.0004 0.0004 0.0004 0.0004 20,000 +0.00(+33.33%)
Jun 22, 2009 0.0003 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jun 17, 2009 0.0003 0.0004 0.0004 0.0004 147,300 +0.00(+33.33%)
Jun 15, 2009 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 11, 2009 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jun 09, 2009 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 05, 2009 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 04, 2009 0.0004 0.0004 0.0004 0.0004 1,405,000 -0.00(-33.33%)
Jun 03, 2009 0.0003 0.0006 0.0003 0.0006 3,253,500 +0.00(+100.00%)
Jun 02, 2009 0.0002 0.0005 0.0002 0.0003 1,175,500 +0.00(+50.00%)
Jun 01, 2009 0.0003 0.0009 0.0002 0.0002 6,625,200 -0.00(-33.33%)
May 29, 2009 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+50.00%)
May 27, 2009 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
May 21, 2009 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 20, 2009 0.0004 0.0004 0.0003 0.0003 300,000 +0.00(+0.00%)
May 19, 2009 0.0003 0.0003 0.0003 0.0003 2,000 +0.00(+0.00%)
May 15, 2009 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
May 07, 2009 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
May 05, 2009 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 04, 2009 0.0003 0.0003 0.0003 0.0003 471,000 -0.00(-25.00%)
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.