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, 2022 0.0138 0.0138 0.0126 0.0130 74,301 -0.00(-5.80%)
Jul 28, 2022 0.0148 0.0148 0.0126 0.0138 44,072 -0.00(-7.38%)
Jul 27, 2022 0.0130 0.0168 0.0130 0.0149 4,501 +0.00(+6.43%)
Jul 26, 2022 0.0141 0.0168 0.0140 0.0140 519,493 -0.00(-0.71%)
Jul 25, 2022 0.0144 0.0150 0.0140 0.0141 88,705 -0.00(-4.73%)
Jul 22, 2022 0.0148 0.0149 0.0146 0.0148 121,665 +0.00(+2.78%)
Jul 21, 2022 0.0150 0.0150 0.0140 0.0144 162,100 +0.00(+2.13%)
Jul 20, 2022 0.0125 0.0141 0.0125 0.0141 95,435 +0.00(+0.71%)
Jul 19, 2022 0.0130 0.0140 0.0125 0.0140 527,900 +0.00(+11.11%)
Jul 18, 2022 0.0131 0.0133 0.0125 0.0126 206,700 -0.00(-5.26%)
Jul 15, 2022 0.0120 0.0133 0.0120 0.0133 387,379 +0.00(+10.83%)
Jul 14, 2022 0.0125 0.0125 0.0120 0.0120 143,310 -0.00(-12.41%)
Jul 13, 2022 0.0135 0.0137 0.0125 0.0137 169,722 +0.00(+9.60%)
Jul 12, 2022 0.0125 0.0135 0.0125 0.0125 111,744 -0.00(-5.30%)
Jul 11, 2022 0.0140 0.0140 0.0127 0.0132 39,763 -0.00(-0.75%)
Jul 08, 2022 0.0133 0.0133 0.0133 0.0133 541 -0.00(-3.62%)
Jul 07, 2022 0.0125 0.0138 0.0125 0.0138 34,624 -0.00(-1.43%)
Jul 06, 2022 0.0141 0.0152 0.0125 0.0140 108,612 +0.00(+2.19%)
Jul 05, 2022 0.0169 0.0169 0.0133 0.0137 94,584 +0.00(+2.24%)
Jul 01, 2022 0.0132 0.0134 0.0132 0.0134 18,147 +0.00(+1.52%)
Jun 30, 2022 0.0145 0.0152 0.0125 0.0132 22,813 -0.00(-9.59%)
Jun 29, 2022 0.0146 0.0146 0.0135 0.0146 27,200 -0.00(-3.95%)
Jun 28, 2022 0.0139 0.0179 0.0132 0.0152 428,238 +0.00(+15.15%)
Jun 27, 2022 0.0142 0.0180 0.0130 0.0132 98,558 -0.00(-10.20%)
Jun 24, 2022 0.0147 0.0147 0.0130 0.0147 45,469 -0.00(-1.34%)
Jun 23, 2022 0.0148 0.0150 0.0148 0.0149 50,711 +0.00(+12.88%)
Jun 22, 2022 0.0131 0.0150 0.0130 0.0132 82,245 -0.00(-8.97%)
Jun 21, 2022 0.0128 0.0145 0.0125 0.0145 263,043 +0.00(+10.69%)
Jun 17, 2022 0.0128 0.0150 0.0128 0.0131 217,571 +0.00(+4.80%)
Jun 16, 2022 0.0134 0.0135 0.0125 0.0125 49,766 -0.00(-7.41%)
Jun 15, 2022 0.0135 0.0157 0.0134 0.0135 43,673 -0.00(-10.60%)
Jun 14, 2022 0.0167 0.0167 0.0134 0.0151 169,517 +0.00(+0.67%)
Jun 13, 2022 0.0152 0.0167 0.0152 0.0150 49,750 -0.00(-10.18%)
Jun 10, 2022 0.0163 0.0167 0.0131 0.0167 55,087 +0.00(+12.08%)
Jun 09, 2022 0.0126 0.0151 0.0126 0.0149 9,806 -0.00(-12.35%)
Jun 08, 2022 0.0159 0.0170 0.0157 0.0170 957,314 -0.00(-1.73%)
Jun 07, 2022 0.0150 0.0180 0.0130 0.0173 309,805 +0.00(+23.57%)
Jun 06, 2022 0.0140 0.0166 0.0125 0.0140 94,833 -0.00(-15.15%)
Jun 03, 2022 0.0110 0.0180 0.0110 0.0165 85,875 +0.00(+7.84%)
Jun 02, 2022 0.0150 0.0180 0.0126 0.0153 43,333 +0.00(+2.00%)
Jun 01, 2022 0.0125 0.0150 0.0125 0.0150 218,010 +0.00(+20.00%)
May 31, 2022 0.0125 0.0150 0.0125 0.0125 34,006 +0.00(+0.00%)
May 27, 2022 0.0125 0.0137 0.0125 0.0125 39,753 -0.00(-8.76%)
May 26, 2022 0.0130 0.0140 0.0130 0.0137 18,390 +0.00(+8.73%)
May 25, 2022 0.0138 0.0138 0.0126 0.0126 10,224 +0.00(+0.80%)
May 24, 2022 0.0106 0.0150 0.0106 0.0125 213,759 -0.00(-8.76%)
May 23, 2022 0.0135 0.0149 0.0128 0.0137 245,429 +0.00(+5.38%)
May 20, 2022 0.0115 0.0143 0.0110 0.0130 263,194 +0.00(+8.33%)
May 19, 2022 0.0112 0.0120 0.0112 0.0120 32,060 +0.00(+8.11%)
May 18, 2022 0.0120 0.0120 0.0111 0.0111 14,790 -0.00(-0.89%)
May 17, 2022 0.0100 0.0120 0.0100 0.0112 50,232 -0.00(-0.88%)
May 16, 2022 0.0100 0.0123 0.0100 0.0113 106,053 +0.00(+13.00%)
May 13, 2022 0.0100 0.0123 0.0100 0.0100 90,829 -0.00(-15.97%)
May 12, 2022 0.0110 0.0128 0.0100 0.0119 182,566 +0.00(+8.18%)
May 11, 2022 0.0120 0.0120 0.0100 0.0110 154,258 -0.00(-8.33%)
May 10, 2022 0.0106 0.0130 0.0100 0.0120 40,956 -0.00(-9.77%)
May 09, 2022 0.0149 0.0150 0.0102 0.0133 492,106 -0.00(-10.74%)
May 06, 2022 0.0140 0.0149 0.0112 0.0149 289,327 +0.00(+33.04%)
May 05, 2022 0.0111 0.0177 0.0111 0.0112 168,445 -0.00(-0.88%)
May 04, 2022 0.0113 0.0189 0.0113 0.0113 267,399 +0.00(+2.73%)
May 03, 2022 0.0114 0.0118 0.0110 0.0110 295,516 -0.00(-3.51%)
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.