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 (%)
Jun 30, 2020 0.0990 0.1180 0.0800 0.0870 4,882,245 -0.00(-4.29%)
Jun 29, 2020 0.0800 0.0976 0.0755 0.0909 10,046,252 +0.01(+16.84%)
Jun 26, 2020 0.0680 0.0850 0.0680 0.0778 3,183,400 +0.01(+12.75%)
Jun 25, 2020 0.0680 0.0700 0.0615 0.0690 1,796,905 +0.00(+4.39%)
Jun 24, 2020 0.0700 0.0700 0.0600 0.0661 1,636,169 -0.00(-4.06%)
Jun 23, 2020 0.0601 0.0710 0.0600 0.0689 2,790,271 +0.01(+14.83%)
Jun 22, 2020 0.0700 0.0750 0.0590 0.0600 3,445,896 -0.01(-7.69%)
Jun 19, 2020 0.0905 0.0970 0.0650 0.0650 8,307,100 -0.03(-32.78%)
Jun 18, 2020 0.0540 0.0967 0.0490 0.0967 15,407,766 +0.04(+81.43%)
Jun 17, 2020 0.0540 0.0565 0.0430 0.0533 11,096,957 -0.01(-10.42%)
Jun 16, 2020 0.0680 0.0695 0.0540 0.0595 5,554,800 -0.01(-12.50%)
Jun 15, 2020 0.0750 0.0779 0.0600 0.0680 5,452,199 -0.01(-9.33%)
Jun 12, 2020 0.0750 0.0780 0.0575 0.0750 5,391,700 +0.00(+3.45%)
Jun 11, 2020 0.0799 0.0811 0.0700 0.0725 2,300,042 -0.01(-7.05%)
Jun 10, 2020 0.0820 0.0860 0.0735 0.0780 2,342,106 +0.00(+4.00%)
Jun 09, 2020 0.0895 0.0910 0.0701 0.0750 4,350,383 -0.01(-16.29%)
Jun 08, 2020 0.0730 0.0970 0.0716 0.0896 5,063,722 +0.02(+22.74%)
Jun 05, 2020 0.1095 0.1100 0.0640 0.0730 18,673,700 -0.02(-24.66%)
Jun 04, 2020 0.1090 0.1200 0.0910 0.0969 6,170,002 -0.01(-12.70%)
Jun 03, 2020 0.0995 0.1309 0.0880 0.1110 11,341,391 +0.02(+18.09%)
Jun 02, 2020 0.1000 0.1006 0.0728 0.0940 11,017,378 -0.01(-8.56%)
Jun 01, 2020 0.0630 0.1139 0.0621 0.1028 22,327,792 +0.04(+65.81%)
May 29, 2020 0.0565 0.0625 0.0520 0.0620 4,320,400 +0.01(+14.81%)
May 28, 2020 0.0640 0.0645 0.0490 0.0540 13,777,636 -0.01(-14.29%)
May 27, 2020 0.0378 0.0649 0.0367 0.0630 40,749,072 +0.03(+70.27%)
May 26, 2020 0.0340 0.0378 0.0310 0.0370 5,963,718 +0.00(+15.62%)
May 22, 2020 0.0305 0.0363 0.0251 0.0320 9,666,000 +0.00(+10.34%)
May 21, 2020 0.0315 0.0360 0.0256 0.0290 8,808,372 -0.00(-7.05%)
May 20, 2020 0.0350 0.0385 0.0263 0.0312 20,729,684 -0.00(-9.57%)
May 19, 2020 0.0200 0.0500 0.0200 0.0345 96,554,464 +0.02(+136.30%)
May 18, 2020 0.0173 0.0185 0.0140 0.0146 823,379 -0.00(-2.67%)
May 15, 2020 0.0145 0.0159 0.0140 0.0150 821,600 +0.00(+3.45%)
May 14, 2020 0.0172 0.0179 0.0140 0.0145 1,541,942 -0.00(-14.20%)
May 13, 2020 0.0179 0.0185 0.0168 0.0169 2,098,984 -0.00(-5.59%)
May 12, 2020 0.0205 0.0210 0.0140 0.0179 5,538,776 -0.00(-5.79%)
May 11, 2020 0.0160 0.0190 0.0118 0.0190 7,072,571 +0.00(+25.83%)
May 08, 2020 0.0130 0.0154 0.0125 0.0151 2,542,300 +0.00(+5.59%)
May 07, 2020 0.0140 0.0165 0.0140 0.0143 2,148,071 -0.00(-0.69%)
May 06, 2020 0.0140 0.0160 0.0137 0.0144 2,512,072 +0.00(+0.70%)
May 05, 2020 0.0170 0.0170 0.0140 0.0143 1,906,266 -0.00(-15.88%)
May 04, 2020 0.0145 0.0170 0.0140 0.0170 2,807,617 +0.00(+17.24%)
May 01, 2020 0.0140 0.0148 0.0110 0.0145 4,425,000 +0.00(+0.69%)
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%)
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.