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 (%)
Jul 30, 2021 0.0500 0.0500 0.0392 0.0449 268,245 +0.01(+14.54%)
Jul 29, 2021 0.0420 0.0430 0.0392 0.0392 174,304 +0.00(+0.00%)
Jul 28, 2021 0.0361 0.0420 0.0361 0.0392 535,127 +0.00(+8.29%)
Jul 27, 2021 0.0390 0.0430 0.0361 0.0362 532,616 -0.00(-9.50%)
Jul 26, 2021 0.0387 0.0430 0.0387 0.0400 172,677 -0.00(-2.20%)
Jul 23, 2021 0.0400 0.0460 0.0393 0.0409 280,757 +0.00(+2.25%)
Jul 22, 2021 0.0410 0.0425 0.0400 0.0400 61,596 -0.00(-2.44%)
Jul 21, 2021 0.0420 0.0520 0.0385 0.0410 683,284 -0.00(-4.65%)
Jul 20, 2021 0.0361 0.0450 0.0361 0.0430 1,409,621 +0.00(+10.26%)
Jul 19, 2021 0.0400 0.0410 0.0390 0.0390 554,158 -0.00(-2.50%)
Jul 16, 2021 0.0400 0.0439 0.0380 0.0400 813,519 -0.00(-1.23%)
Jul 15, 2021 0.0400 0.0498 0.0374 0.0405 1,793,593 -0.01(-12.90%)
Jul 14, 2021 0.0480 0.0520 0.0420 0.0465 1,306,184 -0.00(-5.10%)
Jul 13, 2021 0.0564 0.0565 0.0460 0.0490 707,378 -0.01(-13.12%)
Jul 12, 2021 0.0548 0.0609 0.0515 0.0564 234,106 -0.00(-2.76%)
Jul 09, 2021 0.0515 0.0640 0.0490 0.0580 1,434,750 +0.01(+14.85%)
Jul 08, 2021 0.0500 0.0510 0.0479 0.0505 226,499 +0.00(+2.02%)
Jul 07, 2021 0.0519 0.0525 0.0479 0.0495 1,252,456 +0.00(+1.02%)
Jul 06, 2021 0.0520 0.0550 0.0480 0.0490 540,791 -0.00(-5.77%)
Jul 02, 2021 0.0567 0.0567 0.0503 0.0520 454,713 -0.00(-5.28%)
Jul 01, 2021 0.0522 0.0570 0.0520 0.0549 490,339 -0.00(-3.68%)
Jun 30, 2021 0.0579 0.0579 0.0520 0.0570 473,602 +0.00(+4.97%)
Jun 29, 2021 0.0640 0.0640 0.0521 0.0543 544,648 +0.00(+4.22%)
Jun 28, 2021 0.0560 0.0579 0.0520 0.0521 854,849 -0.00(-5.27%)
Jun 25, 2021 0.0540 0.0560 0.0530 0.0550 644,673 +0.00(+0.92%)
Jun 24, 2021 0.0578 0.0579 0.0540 0.0545 644,365 -0.00(-5.71%)
Jun 23, 2021 0.0570 0.0590 0.0527 0.0578 518,398 +0.00(+1.76%)
Jun 22, 2021 0.0573 0.0600 0.0500 0.0568 1,418,894 -0.00(-3.89%)
Jun 21, 2021 0.0608 0.0638 0.0570 0.0591 471,964 -0.00(-7.51%)
Jun 18, 2021 0.0640 0.0640 0.0604 0.0639 334,710 +0.00(+0.63%)
Jun 17, 2021 0.0670 0.0689 0.0604 0.0635 1,321,191 -0.01(-7.84%)
Jun 16, 2021 0.0738 0.0738 0.0651 0.0689 475,793 -0.00(-6.64%)
Jun 15, 2021 0.0743 0.0785 0.0711 0.0738 575,290 -0.00(-5.38%)
Jun 14, 2021 0.0700 0.0785 0.0680 0.0780 1,284,388 +0.01(+8.33%)
Jun 11, 2021 0.0691 0.0750 0.0650 0.0720 1,020,416 -0.00(-1.50%)
Jun 10, 2021 0.0715 0.0777 0.0711 0.0731 269,999 +0.00(+1.67%)
Jun 09, 2021 0.0759 0.0777 0.0698 0.0719 757,635 +0.00(+2.86%)
Jun 08, 2021 0.0670 0.0760 0.0670 0.0699 955,730 +0.00(+4.33%)
Jun 07, 2021 0.0625 0.0695 0.0611 0.0670 3,325,975 +0.00(+7.20%)
Jun 04, 2021 0.0647 0.0647 0.0620 0.0625 685,798 -0.00(-3.40%)
Jun 03, 2021 0.0652 0.0671 0.0609 0.0647 846,917 +0.00(+2.37%)
Jun 02, 2021 0.0611 0.0679 0.0603 0.0632 416,131 -0.00(-5.67%)
Jun 01, 2021 0.0639 0.0680 0.0602 0.0670 876,927 +0.01(+8.77%)
May 28, 2021 0.0655 0.0680 0.0601 0.0616 756,682 -0.00(-2.84%)
May 27, 2021 0.0717 0.0717 0.0601 0.0634 533,342 -0.01(-9.30%)
May 26, 2021 0.0684 0.0715 0.0670 0.0699 1,021,019 +0.01(+8.37%)
May 25, 2021 0.0598 0.0690 0.0580 0.0645 1,428,204 +0.01(+11.02%)
May 24, 2021 0.0660 0.0660 0.0576 0.0581 441,093 -0.01(-7.92%)
May 21, 2021 0.0666 0.0688 0.0611 0.0631 332,958 -0.00(-5.26%)
May 20, 2021 0.0627 0.0674 0.0600 0.0666 261,877 +0.01(+11.00%)
May 19, 2021 0.0590 0.0639 0.0550 0.0600 416,984 +0.00(+1.69%)
May 18, 2021 0.0685 0.0730 0.0511 0.0590 1,004,210 -0.01(-11.94%)
May 17, 2021 0.0600 0.0722 0.0599 0.0670 1,751,785 +0.01(+15.52%)
May 14, 2021 0.0524 0.0600 0.0438 0.0580 1,754,998 +0.01(+9.43%)
May 13, 2021 0.0645 0.0675 0.0410 0.0530 5,282,471 -0.01(-10.17%)
May 12, 2021 0.0607 0.0698 0.0550 0.0590 2,474,988 -0.00(-2.16%)
May 11, 2021 0.0702 0.0709 0.0600 0.0603 1,415,791 -0.01(-14.10%)
May 10, 2021 0.0730 0.0750 0.0700 0.0702 1,146,159 -0.00(-3.84%)
May 07, 2021 0.0775 0.0798 0.0720 0.0730 1,004,715 -0.00(-3.31%)
May 06, 2021 0.0765 0.0812 0.0730 0.0755 704,331 +0.00(+0.53%)
May 05, 2021 0.0770 0.0800 0.0740 0.0751 913,569 -0.00(-2.34%)
May 04, 2021 0.0730 0.0820 0.0730 0.0769 1,223,185 +0.00(+5.34%)
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.