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 UNCHANGED
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 (%)
Apr 29, 2011 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Apr 28, 2011 0.0012 0.0012 0.0012 0.0012 125,000 +0.00(+50.00%)
Apr 25, 2011 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Apr 21, 2011 0.0014 0.0014 0.0008 0.0008 175,000 +0.00(+33.33%)
Apr 20, 2011 0.0007 0.0007 0.0006 0.0006 284,100 -0.00(-14.29%)
Apr 19, 2011 0.0007 0.0007 0.0007 0.0007 95,000 -0.00(-50.00%)
Apr 18, 2011 0.0014 0.0014 0.0014 0.0014 15,000 +0.00(+100.00%)
Apr 12, 2011 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Apr 11, 2011 0.0006 0.0007 0.0006 0.0007 64,714 +0.00(+0.00%)
Apr 06, 2011 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Apr 05, 2011 0.0014 0.0014 0.0007 0.0007 600,000 -0.00(-12.50%)
Apr 04, 2011 0.0008 0.0008 0.0008 0.0008 713 +0.00(+14.29%)
Apr 01, 2011 0.0007 0.0007 0.0007 0.0007 3,714 -0.00(-12.50%)
Mar 30, 2011 0.0008 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Mar 29, 2011 0.0008 0.0010 0.0008 0.0010 205,000 +0.00(+42.86%)
Mar 28, 2011 0.0007 0.0007 0.0007 0.0007 52,500 +0.00(+0.00%)
Mar 22, 2011 0.0007 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Mar 21, 2011 0.0008 0.0008 0.0008 0.0008 325,000 +0.00(+0.00%)
Mar 18, 2011 0.0008 0.0008 0.0008 0.0008 400,000 +0.00(+0.00%)
Mar 17, 2011 0.0008 0.0008 0.0008 0.0008 181,818 +0.00(+0.00%)
Mar 16, 2011 0.0008 0.0008 0.0008 0.0008 30,800 +0.00(+0.00%)
Mar 15, 2011 0.0008 0.0008 0.0008 0.0008 213,750 +0.00(+0.00%)
Mar 11, 2011 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Mar 09, 2011 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Mar 08, 2011 0.0008 0.0008 0.0008 0.0008 58,333 +0.00(+0.00%)
Mar 07, 2011 0.0008 0.0008 0.0008 0.0008 77,165 -0.00(-20.00%)
Mar 03, 2011 0.0010 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Mar 01, 2011 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 25, 2011 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 23, 2011 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 22, 2011 0.0009 0.0020 0.0008 0.0008 3,576,092 +0.00(+0.00%)
Feb 17, 2011 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 14, 2011 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Feb 10, 2011 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Feb 07, 2011 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Feb 03, 2011 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Feb 02, 2011 0.0010 0.0010 0.0006 0.0006 300,000 +0.00(+0.00%)
Jan 27, 2011 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 25, 2011 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 24, 2011 0.0006 0.0006 0.0006 0.0006 1,000 -0.00(-25.00%)
Jan 21, 2011 0.0008 0.0008 0.0008 0.0008 25,000 +0.00(+33.33%)
Jan 19, 2011 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Jan 18, 2011 0.0008 0.0008 0.0008 0.0008 5,000 -0.00(-11.11%)
Jan 14, 2011 0.0006 0.0010 0.0006 0.0009 258,134 +0.00(+50.00%)
Jan 13, 2011 0.0006 0.0006 0.0006 0.0006 2,000 +0.00(+0.00%)
Jan 12, 2011 0.0006 0.0006 0.0006 0.0006 20,000 +0.00(+0.00%)
Jan 07, 2011 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 06, 2011 0.0006 0.0006 0.0006 0.0006 20,000 -0.00(-40.00%)
Jan 03, 2011 0.0010 0.0010 0.0010 0 +0.00(+66.67%)
Dec 31, 2010 0.0006 0.0006 0.0006 0.0006 101,500 +0.00(+0.00%)
Dec 30, 2010 0.0005 0.0006 0.0005 0.0006 42,000 +0.00(+0.00%)
Dec 29, 2010 0.0006 0.0010 0.0006 0.0006 450,357 +0.00(+0.00%)
Dec 28, 2010 0.0006 0.0006 0.0005 0.0006 351,840 +0.00(+0.00%)
Dec 27, 2010 0.0006 0.0006 0.0006 0.0006 9,000 +0.00(+0.00%)
Dec 23, 2010 0.0006 0.0006 0.0006 0.0006 1,000 +0.00(+0.00%)
Dec 22, 2010 0.0006 0.0006 0.0006 0.0006 136,900 +0.00(+0.00%)
Dec 21, 2010 0.0006 0.0006 0.0006 0.0006 18,500 +0.00(+0.00%)
Dec 20, 2010 0.0006 0.0006 0.0006 0.0006 50,200 -0.00(-14.29%)
Dec 16, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 15, 2010 0.0007 0.0007 0.0007 0.0007 100,000 -0.00(-22.22%)
Dec 14, 2010 0.0009 0.0009 0.0009 0.0009 5,000 +0.00(+0.00%)
Dec 13, 2010 0.0009 0.0009 0.0009 0.0009 17,500 +0.00(+0.00%)
Dec 09, 2010 0.0009 0.0009 0.0009 0 +0.00(+28.57%)
Dec 06, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 02, 2010 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 01, 2010 0.0007 0.0007 0.0007 0.0007 507,000 +0.00(+0.00%)
Nov 29, 2010 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 23, 2010 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 19, 2010 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 16, 2010 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 11, 2010 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 09, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 08, 2010 0.0007 0.0007 0.0007 0.0007 8,800 +0.00(+0.00%)
Nov 04, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 02, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 29, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 28, 2010 0.0008 0.0008 0.0007 0.0007 1,782,400 -0.00(-12.50%)
Oct 27, 2010 0.0008 0.0008 0.0008 0.0008 56,480 +0.00(+0.00%)
Oct 25, 2010 0.0008 0.0008 0.0008 0.0008 390 +0.00(+0.00%)
Oct 14, 2010 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Oct 13, 2010 0.0008 0.0009 0.0008 0.0009 30,000 +0.00(+12.50%)
Oct 11, 2010 0.0008 0.0008 0.0008 0 -0.00(-42.86%)
Oct 08, 2010 0.0011 0.0014 0.0011 0.0014 250,000 +0.00(+16.67%)
Oct 07, 2010 0.0011 0.0012 0.0011 0.0012 105,115 +0.00(+50.00%)
Sep 30, 2010 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Sep 29, 2010 0.0008 0.0008 0.0008 0.0008 147,850 +0.00(+14.29%)
Sep 27, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 22, 2010 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Sep 15, 2010 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Sep 14, 2010 0.0008 0.0008 0.0008 0.0008 160,100 +0.00(+0.00%)
Sep 13, 2010 0.0008 0.0008 0.0008 0.0008 64,400 -0.00(-20.00%)
Sep 10, 2010 0.0010 0.0010 0.0010 0.0010 110,000 +0.00(+0.00%)
Sep 09, 2010 0.0010 0.0010 0.0010 0.0010 84,500 -0.00(-23.08%)
Sep 07, 2010 0.0013 0.0013 0.0013 0 +0.00(+30.00%)
Sep 01, 2010 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Aug 31, 2010 0.0012 0.0012 0.0008 0.0008 400,500 +0.00(+0.00%)
Aug 30, 2010 0.0010 0.0018 0.0008 0.0008 1,373,600 +0.00(+0.00%)
Aug 27, 2010 0.0008 0.0008 0.0008 0.0008 10,000 +0.00(+33.33%)
Aug 25, 2010 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Aug 24, 2010 0.0008 0.0008 0.0008 0.0008 200,000 +0.00(+60.00%)
Aug 23, 2010 0.0006 0.0006 0.0005 0.0005 105,000 -0.00(-16.67%)
Aug 19, 2010 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Aug 18, 2010 0.0008 0.0008 0.0008 0.0008 70,000 +0.00(+14.29%)
Aug 12, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Aug 09, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Aug 06, 2010 0.0007 0.0007 0.0007 0.0007 30,000 -0.00(-36.36%)
Aug 04, 2010 0.0011 0.0011 0.0011 0 +0.00(+57.14%)
Aug 03, 2010 0.0007 0.0007 0.0007 0.0007 7,500 +0.00(+0.00%)
Aug 02, 2010 0.0007 0.0007 0.0007 0.0007 5,000 +0.00(+0.00%)
Jul 27, 2010 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 23, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 21, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 20, 2010 0.0007 0.0007 0.0007 0.0007 16,525 +0.00(+0.00%)
Jul 15, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 12, 2010 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 09, 2010 0.0007 0.0011 0.0007 0.0007 1,171,000 +0.00(+0.00%)
Jul 01, 2010 0.0007 0.0007 0.0007 0 -0.00(-30.00%)
Jun 28, 2010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jun 25, 2010 0.0010 0.0010 0.0010 0.0010 5,555 +0.00(+42.86%)
Jun 23, 2010 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Jun 22, 2010 0.0008 0.0008 0.0005 0.0006 2,468,000 -0.00(-25.00%)
Jun 21, 2010 0.0009 0.0009 0.0008 0.0008 580,500 +0.00(+0.00%)
Jun 18, 2010 0.0008 0.0008 0.0008 0.0008 105,000 +0.00(+0.00%)
Jun 17, 2010 0.0010 0.0010 0.0008 0.0008 35,000 +0.00(+0.00%)
Jun 16, 2010 0.0010 0.0010 0.0008 0.0008 12,000 -0.00(-20.00%)
Jun 15, 2010 0.0010 0.0010 0.0010 0.0010 1,407,500 +0.00(+0.00%)
Jun 14, 2010 0.0010 0.0010 0.0010 0.0010 2,000 +0.00(+0.00%)
Jun 10, 2010 0.0010 0.0010 0.0010 0.0010 0 -0.00(-28.57%)
Jun 07, 2010 0.0014 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 04, 2010 0.0010 0.0014 0.0010 0.0014 289,500 +0.00(+40.00%)
Jun 03, 2010 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+0.00%)
Jun 02, 2010 0.0011 0.0011 0.0010 0.0010 70,000 +0.00(+0.00%)
Jun 01, 2010 0.0011 0.0011 0.0010 0.0010 260,000 +0.00(+0.00%)
May 28, 2010 0.0011 0.0011 0.0010 0.0010 421,350 -0.00(-9.09%)
May 27, 2010 0.0011 0.0011 0.0011 0.0011 25,000 +0.00(+0.00%)
May 26, 2010 0.0011 0.0011 0.0011 0.0011 206,557 +0.00(+0.00%)
May 25, 2010 0.0011 0.0011 0.0011 0.0011 300,000 +0.00(+0.00%)
May 21, 2010 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
May 20, 2010 0.0011 0.0011 0.0011 0.0011 302,500 -0.00(-8.33%)
May 19, 2010 0.0011 0.0012 0.0011 0.0012 1,456,334 +0.00(+0.00%)
May 18, 2010 0.0012 0.0012 0.0010 0.0012 1,274,647 -0.00(-20.00%)
May 17, 2010 0.0015 0.0015 0.0015 0.0015 61,666 +0.00(+0.00%)
May 14, 2010 0.0015 0.0015 0.0015 0.0015 397,000 +0.00(+0.00%)
May 13, 2010 0.0021 0.0021 0.0015 0.0015 3,993,003 -0.00(-25.00%)
May 12, 2010 0.0019 0.0050 0.0010 0.0020 35,468,368 +0.00(+100.00%)
May 11, 2010 0.0014 0.0014 0.0010 0.0010 278,000 -0.00(-41.18%)
May 10, 2010 0.0017 0.0017 0.0007 0.0017 81,062 +0.00(+0.00%)
May 07, 2010 0.0017 0.0017 0.0017 0.0017 1,000 +0.00(+0.00%)
May 06, 2010 0.0007 0.0017 0.0007 0.0017 165,000 +0.00(+6.25%)
May 05, 2010 0.0007 0.0016 0.0007 0.0016 55,700 +0.00(+0.00%)
May 04, 2010 0.0006 0.0016 0.0006 0.0016 75,500 -0.00(-5.88%)
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.