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 30, 2020 0.0170 0.0170 0.0139 0.0144 3,146,003 -0.00(-10.00%)
Apr 29, 2020 0.0155 0.0169 0.0135 0.0160 6,733,850 +0.00(+0.00%)
Apr 28, 2020 0.0164 0.0165 0.0142 0.0160 2,198,387 -0.00(-3.03%)
Apr 27, 2020 0.0177 0.0177 0.0129 0.0165 4,118,671 -0.00(-6.78%)
Apr 24, 2020 0.0183 0.0190 0.0156 0.0177 5,782,500 -0.00(-5.85%)
Apr 23, 2020 0.0199 0.0200 0.0171 0.0188 3,176,485 -0.00(-6.00%)
Apr 22, 2020 0.0150 0.0210 0.0146 0.0200 6,643,447 +0.00(+5.26%)
Apr 21, 2020 0.0221 0.0221 0.0168 0.0190 9,706,480 -0.00(-7.32%)
Apr 20, 2020 0.0247 0.0254 0.0186 0.0205 14,018,119 -0.00(-17.67%)
Apr 17, 2020 0.0154 0.0265 0.0142 0.0249 46,562,500 +0.01(+62.75%)
Apr 16, 2020 0.0135 0.0154 0.0126 0.0153 3,776,849 +0.00(+6.25%)
Apr 15, 2020 0.0135 0.0153 0.0125 0.0144 3,059,038 +0.00(+6.67%)
Apr 14, 2020 0.0107 0.0138 0.0107 0.0135 2,462,545 +0.00(+5.47%)
Apr 13, 2020 0.0156 0.0172 0.0106 0.0128 7,826,871 -0.00(-1.54%)
Apr 09, 2020 0.0160 0.0165 0.0130 0.0130 4,783,600 -0.00(-17.72%)
Apr 08, 2020 0.0200 0.0210 0.0147 0.0158 23,722,998 -0.00(-4.82%)
Apr 07, 2020 0.0138 0.0175 0.0101 0.0166 20,472,752 +0.01(+56.60%)
Apr 06, 2020 0.0138 0.0138 0.0100 0.0106 7,136,992 -0.00(-25.35%)
Apr 03, 2020 0.0108 0.0151 0.0093 0.0142 9,368,200 +0.00(+35.24%)
Apr 02, 2020 0.0125 0.0127 0.0093 0.0105 4,066,213 -0.00(-13.93%)
Apr 01, 2020 0.0125 0.0126 0.0112 0.0122 1,949,822 +0.00(+0.00%)
Mar 31, 2020 0.0150 0.0159 0.0111 0.0122 4,597,685 -0.00(-12.23%)
Mar 30, 2020 0.0123 0.0148 0.0100 0.0139 10,911,621 +0.00(+8.59%)
Mar 27, 2020 0.0125 0.0175 0.0112 0.0128 12,763,800 +0.00(+0.00%)
Mar 26, 2020 0.0125 0.0190 0.0095 0.0128 16,037,964 +0.00(+6.67%)
Mar 25, 2020 0.0130 0.0147 0.0107 0.0120 8,782,420 -0.00(-4.76%)
Mar 24, 2020 0.0185 0.0200 0.0115 0.0126 18,327,934 -0.01(-31.15%)
Mar 23, 2020 0.0215 0.0344 0.0165 0.0183 25,171,048 -0.00(-8.50%)
Mar 20, 2020 0.0220 0.0253 0.0152 0.0200 12,658,700 -0.00(-9.09%)
Mar 19, 2020 0.0201 0.0375 0.0175 0.0220 19,941,048 -0.01(-18.52%)
Mar 18, 2020 0.0091 0.0275 0.0080 0.0270 43,793,636 +0.02(+181.25%)
Mar 17, 2020 0.0139 0.0139 0.0083 0.0096 10,394,635 -0.00(-26.15%)
Mar 16, 2020 0.0138 0.0175 0.0105 0.0130 21,026,360 +0.00(+8.33%)
Mar 13, 2020 0.0185 0.0195 0.0105 0.0120 27,971,500 -0.00(-27.71%)
Mar 12, 2020 0.0073 0.0181 0.0063 0.0166 48,650,296 +0.01(+163.49%)
Mar 11, 2020 0.0030 0.0105 0.0028 0.0063 47,837,832 +0.00(+133.33%)
Mar 10, 2020 0.0034 0.0043 0.0025 0.0027 8,899,803 -0.00(-10.00%)
Mar 09, 2020 0.0033 0.0036 0.0025 0.0030 6,252,746 -0.00(-18.92%)
Mar 06, 2020 0.0039 0.0039 0.0033 0.0037 4,157,900 +0.00(+0.00%)
Mar 05, 2020 0.0029 0.0043 0.0026 0.0037 16,433,864 +0.00(+27.59%)
Mar 04, 2020 0.0026 0.0029 0.0022 0.0029 2,167,327 +0.00(+7.41%)
Mar 03, 2020 0.0021 0.0033 0.0021 0.0027 13,960,606 +0.00(+35.00%)
Mar 02, 2020 0.0017 0.0022 0.0016 0.0020 4,989,498 -0.00(-9.09%)
Feb 28, 2020 0.0022 0.0023 0.0016 0.0022 9,905,500 +0.00(+0.00%)
Feb 27, 2020 0.0024 0.0035 0.0020 0.0022 10,756,618 -0.00(-8.33%)
Feb 26, 2020 0.0029 0.0035 0.0023 0.0024 9,579,476 -0.00(-17.24%)
Feb 25, 2020 0.0040 0.0040 0.0022 0.0029 22,866,968 -0.00(-12.12%)
Feb 24, 2020 0.0019 0.0048 0.0019 0.0033 33,699,740 +0.00(+73.68%)
Feb 21, 2020 0.0024 0.0024 0.0019 0.0019 1,635,300 -0.00(-17.39%)
Feb 20, 2020 0.0018 0.0026 0.0018 0.0023 6,455,929 +0.00(+15.00%)
Feb 19, 2020 0.0019 0.0020 0.0018 0.0020 540,088 +0.00(+17.65%)
Feb 18, 2020 0.0016 0.0018 0.0016 0.0017 3,480,785 +0.00(+6.25%)
Feb 14, 2020 0.0015 0.0017 0.0014 0.0016 3,642,300 -0.00(-5.88%)
Feb 13, 2020 0.0016 0.0020 0.0015 0.0017 1,555,000 -0.00(-10.53%)
Feb 12, 2020 0.0018 0.0023 0.0015 0.0019 2,821,505 +0.00(+11.76%)
Feb 11, 2020 0.0025 0.0025 0.0017 0.0017 1,486,886 -0.00(-22.73%)
Feb 10, 2020 0.0021 0.0024 0.0015 0.0022 1,029,905 +0.00(+4.76%)
Feb 07, 2020 0.0017 0.0023 0.0015 0.0021 5,181,300 +0.00(+31.25%)
Feb 06, 2020 0.0020 0.0020 0.0015 0.0016 3,212,473 -0.00(-20.00%)
Feb 05, 2020 0.0020 0.0020 0.0016 0.0020 2,868,335 +0.00(+0.00%)
Feb 04, 2020 0.0025 0.0025 0.0015 0.0020 11,295,891 -0.00(-9.09%)
Feb 03, 2020 0.0028 0.0028 0.0020 0.0022 7,725,437 -0.00(-21.43%)
Jan 31, 2020 0.0025 0.0031 0.0020 0.0028 3,569,400 +0.00(+12.00%)
Jan 30, 2020 0.0036 0.0037 0.0025 0.0025 5,021,054 -0.00(-28.57%)
Jan 29, 2020 0.0029 0.0036 0.0023 0.0035 7,915,357 +0.00(+20.69%)
Jan 28, 2020 0.0043 0.0044 0.0025 0.0029 26,639,962 -0.00(-35.56%)
Jan 27, 2020 0.0039 0.0071 0.0038 0.0045 59,365,712 +0.00(+32.35%)
Jan 24, 2020 0.0020 0.0038 0.0020 0.0034 15,900,400 +0.00(+88.89%)
Jan 23, 2020 0.0022 0.0023 0.0018 0.0018 60,420 -0.00(-21.74%)
Jan 22, 2020 0.0017 0.0023 0.0016 0.0023 704,349 +0.00(+21.05%)
Jan 21, 2020 0.0019 0.0023 0.0019 0.0019 556,743 -0.00(-17.39%)
Jan 17, 2020 0.0021 0.0023 0.0015 0.0023 402,700 +0.00(+15.00%)
Jan 16, 2020 0.0024 0.0026 0.0015 0.0020 417,864 +0.00(+0.00%)
Jan 15, 2020 0.0015 0.0026 0.0015 0.0020 55,380 -0.00(-23.08%)
Jan 14, 2020 0.0021 0.0026 0.0020 0.0026 455,000 +0.00(+0.00%)
Jan 13, 2020 0.0024 0.0026 0.0024 0.0026 951,800 +0.00(+4.00%)
Jan 10, 2020 0.0024 0.0026 0.0019 0.0025 2,582,400 +0.00(+8.70%)
Jan 09, 2020 0.0015 0.0024 0.0013 0.0023 1,577,247 +0.00(+21.05%)
Jan 08, 2020 0.0017 0.0026 0.0014 0.0019 7,531,956 +0.00(+11.76%)
Jan 07, 2020 0.0015 0.0017 0.0013 0.0017 1,662,378 +0.00(+0.00%)
Jan 06, 2020 0.0014 0.0017 0.0014 0.0017 1,671,218 +0.00(+0.00%)
Jan 03, 2020 0.0010 0.0017 0.0010 0.0017 1,517,100 +0.00(+0.00%)
Jan 02, 2020 0.0014 0.0018 0.0013 0.0017 220,500 +0.00(+0.00%)
Dec 31, 2019 0.0014 0.0017 0.0014 0.0017 168,900 +0.00(+0.00%)
Dec 30, 2019 0.0017 0.0017 0.0015 0.0017 32,000 -0.00(-5.56%)
Dec 19, 2019 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Dec 18, 2019 0.0015 0.0019 0.0014 0.0017 632,818 -0.00(-5.56%)
Dec 17, 2019 0.0016 0.0018 0.0013 0.0018 15,000 -0.00(-5.26%)
Dec 16, 2019 0.0015 0.0019 0.0014 0.0019 1,328,250 -0.00(-5.00%)
Dec 13, 2019 0.0015 0.0020 0.0015 0.0020 27,000 +0.00(+0.00%)
Dec 12, 2019 0.0015 0.0020 0.0015 0.0020 115,000 +0.00(+0.00%)
Dec 09, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Dec 06, 2019 0.0015 0.0020 0.0015 0.0020 236,000 +0.00(+0.00%)
Dec 05, 2019 0.0017 0.0020 0.0015 0.0020 60,000 +0.00(+0.00%)
Dec 04, 2019 0.0017 0.0020 0.0017 0.0020 38,366 +0.00(+0.00%)
Dec 03, 2019 0.0020 0.0020 0.0019 0.0020 38,224 +0.00(+0.00%)
Dec 02, 2019 0.0019 0.0020 0.0018 0.0020 147,500 +0.00(+5.26%)
Nov 29, 2019 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+0.00%)
Nov 27, 2019 0.0016 0.0019 0.0015 0.0019 1,326,800 +0.00(+5.56%)
Nov 26, 2019 0.0016 0.0022 0.0013 0.0018 6,264,504 -0.00(-18.18%)
Nov 25, 2019 0.0023 0.0023 0.0017 0.0022 1,883,239 -0.00(-12.00%)
Nov 22, 2019 0.0020 0.0025 0.0018 0.0025 104,300 +0.00(+8.70%)
Nov 21, 2019 0.0025 0.0025 0.0020 0.0023 1,473,482 -0.00(-17.86%)
Nov 20, 2019 0.0023 0.0028 0.0023 0.0028 633,173 -0.00(-3.45%)
Nov 19, 2019 0.0024 0.0030 0.0023 0.0029 1,213,000 +0.00(+3.57%)
Nov 18, 2019 0.0030 0.0030 0.0025 0.0028 1,015,333 -0.00(-6.67%)
Nov 15, 2019 0.0028 0.0030 0.0025 0.0030 120,800 +0.00(+0.00%)
Nov 14, 2019 0.0032 0.0032 0.0023 0.0030 1,121,300 +0.00(+3.45%)
Nov 13, 2019 0.0026 0.0033 0.0022 0.0029 8,116,711 +0.00(+11.54%)
Nov 12, 2019 0.0033 0.0043 0.0026 0.0026 32,982,552 -0.00(-3.70%)
Nov 08, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Nov 07, 2019 0.0024 0.0027 0.0016 0.0027 31,200 +0.00(+0.00%)
Nov 06, 2019 0.0027 0.0027 0.0027 0.0027 1,877 +0.00(+0.00%)
Nov 05, 2019 0.0027 0.0027 0.0027 0.0027 5,700 -0.00(-3.57%)
Nov 04, 2019 0.0016 0.0028 0.0016 0.0028 152,000 +0.00(+0.00%)
Nov 01, 2019 0.0024 0.0028 0.0024 0.0028 12,600 +0.00(+0.00%)
Oct 31, 2019 0.0013 0.0028 0.0013 0.0028 61,000 +0.00(+0.00%)
Oct 30, 2019 0.0017 0.0028 0.0013 0.0028 1,054,368 +0.00(+16.67%)
Oct 29, 2019 0.0024 0.0024 0.0024 0.0024 100,000 +0.00(+0.00%)
Oct 28, 2019 0.0024 0.0024 0.0017 0.0024 160,655 +0.00(+0.00%)
Oct 22, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Oct 17, 2019 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
Oct 16, 2019 0.0015 0.0022 0.0015 0.0022 2,131,834 +0.00(+0.00%)
Oct 14, 2019 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
Oct 10, 2019 0.0023 0.0023 0.0023 0 -0.00(-8.00%)
Oct 08, 2019 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Oct 04, 2019 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Oct 03, 2019 0.0026 0.0026 0.0026 0.0026 186,538 -0.00(-16.13%)
Oct 02, 2019 0.0031 0.0031 0.0031 0.0031 25,000 +0.00(+40.91%)
Oct 01, 2019 0.0025 0.0036 0.0022 0.0022 1,340,000 -0.00(-12.00%)
Sep 30, 2019 0.0018 0.0034 0.0018 0.0025 4,750,000 +0.00(+31.58%)
Sep 26, 2019 0.0019 0.0019 0.0019 0 +0.00(+35.71%)
Sep 25, 2019 0.0013 0.0014 0.0012 0.0014 27,600 -0.00(-6.67%)
Sep 24, 2019 0.0015 0.0015 0.0015 0.0015 22,500 -0.00(-6.25%)
Sep 23, 2019 0.0016 0.0016 0.0016 0.0016 200,000 +0.00(+0.00%)
Sep 19, 2019 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
Sep 17, 2019 0.0018 0.0018 0.0018 0 +0.00(+38.46%)
Sep 16, 2019 0.0013 0.0013 0.0013 0.0013 1,000 -0.00(-27.78%)
Sep 13, 2019 0.0018 0.0018 0.0013 0.0018 471,000 +0.00(+0.00%)
Sep 12, 2019 0.0016 0.0018 0.0016 0.0018 20,000 +0.00(+0.00%)
Sep 11, 2019 0.0014 0.0018 0.0013 0.0018 71,400 +0.00(+0.00%)
Sep 06, 2019 0.0018 0.0018 0.0018 0 -0.00(-18.18%)
Sep 04, 2019 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Aug 30, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 29, 2019 0.0017 0.0020 0.0016 0.0020 310,000 +0.00(+0.00%)
Aug 23, 2019 0.0020 0.0020 0.0020 0 +0.00(+17.65%)
Aug 22, 2019 0.0017 0.0017 0.0017 0.0017 200,000 -0.00(-10.53%)
Aug 21, 2019 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+11.76%)
Aug 20, 2019 0.0017 0.0020 0.0017 0.0017 831,000 -0.00(-15.00%)
Aug 19, 2019 0.0018 0.0020 0.0017 0.0020 287,500 +0.00(+0.00%)
Aug 16, 2019 0.0021 0.0023 0.0014 0.0020 7,397,900 +0.00(+17.65%)
Aug 15, 2019 0.0024 0.0024 0.0017 0.0017 1,812,500 -0.00(-19.05%)
Aug 14, 2019 0.0018 0.0024 0.0018 0.0021 915,000 -0.00(-4.55%)
Aug 13, 2019 0.0018 0.0022 0.0018 0.0022 1,015,000 -0.00(-8.33%)
Aug 12, 2019 0.0024 0.0024 0.0024 0.0024 32,500 +0.00(+0.00%)
Aug 09, 2019 0.0024 0.0024 0.0018 0.0024 446,900 +0.00(+0.00%)
Aug 08, 2019 0.0024 0.0024 0.0024 0.0024 10,000 +0.00(+0.00%)
Aug 07, 2019 0.0025 0.0025 0.0018 0.0024 1,697,998 +0.00(+100.00%)
Aug 06, 2019 0.0022 0.0025 0.0012 0.0012 2,619,000 -0.00(-60.00%)
Aug 05, 2019 0.0030 0.0030 0.0030 0.0030 17,500 +0.00(+0.00%)
Aug 02, 2019 0.0022 0.0030 0.0022 0.0030 2,000 -0.00(-3.23%)
Aug 01, 2019 0.0024 0.0031 0.0024 0.0031 401,000 +0.00(+0.00%)
Jul 29, 2019 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Jul 26, 2019 0.0026 0.0031 0.0022 0.0031 112,000 +0.00(+19.23%)
Jul 25, 2019 0.0022 0.0027 0.0022 0.0026 196,357 -0.00(-16.13%)
Jul 24, 2019 0.0028 0.0031 0.0022 0.0031 1,092,900 -0.00(-8.82%)
Jul 18, 2019 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Jul 16, 2019 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jul 15, 2019 0.0026 0.0038 0.0024 0.0035 3,272,600 +0.00(+2.94%)
Jul 12, 2019 0.0029 0.0034 0.0029 0.0034 24,500 -0.00(-15.00%)
Jul 11, 2019 0.0040 0.0040 0.0040 0.0040 1,000 +0.00(+8.11%)
Jul 10, 2019 0.0039 0.0040 0.0037 0.0037 137,500 +0.00(+0.00%)
Jul 09, 2019 0.0037 0.0037 0.0037 0.0037 15,000 -0.00(-5.13%)
Jul 08, 2019 0.0037 0.0039 0.0037 0.0039 103,000 +0.00(+5.41%)
Jul 05, 2019 0.0030 0.0037 0.0030 0.0037 518,700 -0.00(-7.50%)
Jul 03, 2019 0.0026 0.0040 0.0022 0.0040 617,700 -0.00(-11.11%)
Jul 01, 2019 0.0045 0.0045 0.0045 0 +0.00(+7.14%)
Jun 28, 2019 0.0042 0.0042 0.0042 0.0042 2,000 +0.00(+0.00%)
Jun 26, 2019 0.0042 0.0042 0.0042 0 +0.00(+2.44%)
Jun 25, 2019 0.0035 0.0042 0.0030 0.0041 1,349,950 +0.00(+17.14%)
Jun 24, 2019 0.0026 0.0035 0.0026 0.0035 3,200 +0.00(+0.00%)
Jun 21, 2019 0.0035 0.0035 0.0026 0.0035 1,090,000 -0.00(-5.41%)
Jun 20, 2019 0.0045 0.0045 0.0031 0.0037 1,797,622 -0.00(-13.95%)
Jun 18, 2019 0.0043 0.0043 0.0043 0 -0.00(-2.27%)
Jun 17, 2019 0.0040 0.0045 0.0038 0.0044 196,500 +0.00(+0.00%)
Jun 14, 2019 0.0045 0.0048 0.0040 0.0044 950,000 -0.00(-2.22%)
Jun 12, 2019 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jun 11, 2019 0.0042 0.0045 0.0042 0.0045 580,119 +0.00(+7.14%)
Jun 10, 2019 0.0042 0.0047 0.0042 0.0042 429,585 -0.00(-12.50%)
Jun 07, 2019 0.0047 0.0048 0.0040 0.0048 732,500 +0.00(+0.00%)
Jun 06, 2019 0.0049 0.0049 0.0035 0.0048 203,905 +0.00(+6.67%)
Jun 05, 2019 0.0040 0.0045 0.0040 0.0045 2,000 +0.00(+0.00%)
Jun 04, 2019 0.0040 0.0045 0.0040 0.0045 117,850 +0.00(+0.00%)
Jun 03, 2019 0.0042 0.0049 0.0041 0.0045 308,000 -0.00(-8.16%)
May 31, 2019 0.0047 0.0049 0.0047 0.0049 110,000 +0.00(+4.26%)
May 30, 2019 0.0050 0.0050 0.0040 0.0047 4,633,500 -0.00(-14.55%)
May 28, 2019 0.0055 0.0055 0.0055 0 -0.00(-3.51%)
May 24, 2019 0.0045 0.0057 0.0043 0.0057 789,300 +0.00(+14.00%)
May 23, 2019 0.0054 0.0054 0.0045 0.0050 1,264,500 +0.00(+13.64%)
May 22, 2019 0.0060 0.0061 0.0042 0.0044 1,201,008 -0.00(-6.38%)
May 21, 2019 0.0036 0.0048 0.0036 0.0047 207,478 -0.00(-12.96%)
May 20, 2019 0.0055 0.0055 0.0044 0.0054 345,020 +0.00(+3.85%)
May 17, 2019 0.0042 0.0052 0.0040 0.0052 1,801,000 -0.00(-5.45%)
May 16, 2019 0.0058 0.0068 0.0055 0.0055 152,000 +0.00(+3.77%)
May 15, 2019 0.0049 0.0061 0.0042 0.0053 1,899,400 +0.00(+10.42%)
May 14, 2019 0.0036 0.0049 0.0036 0.0048 223,189 -0.00(-2.04%)
May 13, 2019 0.0045 0.0050 0.0036 0.0049 127,945 -0.00(-2.00%)
May 10, 2019 0.0045 0.0050 0.0039 0.0050 2,850,700 +0.00(+0.00%)
May 09, 2019 0.0053 0.0060 0.0049 0.0050 775,788 -0.00(-9.09%)
May 08, 2019 0.0050 0.0055 0.0041 0.0055 679,950 +0.00(+10.00%)
May 07, 2019 0.0053 0.0053 0.0049 0.0050 455,339 -0.00(-5.66%)
May 06, 2019 0.0041 0.0058 0.0035 0.0053 1,545,811 -0.00(-8.62%)
May 03, 2019 0.0061 0.0061 0.0040 0.0058 2,287,600 +0.00(+3.57%)
May 02, 2019 0.0034 0.0060 0.0031 0.0056 4,295,411 +0.00(+27.27%)
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.