Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Advanced Technologies Inc (OP: KNOS )

0.0047 +0.0003 (+6.82%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 10, 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%)
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.