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 -0.0003 (-8.11%)
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 (%)
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.