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, 2019 0.0035 0.0043 0.0031 0.0043 641,000 +0.00(+13.16%)
Apr 29, 2019 0.0034 0.0043 0.0030 0.0038 361,000 -0.00(-11.63%)
Apr 26, 2019 0.0035 0.0044 0.0033 0.0043 1,333,000 +0.00(+30.30%)
Apr 25, 2019 0.0034 0.0039 0.0033 0.0033 1,214,000 -0.00(-15.38%)
Apr 24, 2019 0.0033 0.0039 0.0030 0.0039 2,446,361 +0.00(+30.00%)
Apr 23, 2019 0.0023 0.0035 0.0022 0.0030 1,776,976 +0.00(+7.14%)
Apr 22, 2019 0.0034 0.0034 0.0023 0.0028 1,006,000 -0.00(-12.50%)
Apr 18, 2019 0.0028 0.0032 0.0028 0.0032 220,000 +0.00(+6.67%)
Apr 17, 2019 0.0035 0.0035 0.0024 0.0030 3,828,036 -0.00(-3.23%)
Apr 16, 2019 0.0038 0.0038 0.0027 0.0031 6,458,350 -0.00(-18.42%)
Apr 15, 2019 0.0049 0.0049 0.0030 0.0038 10,272,624 -0.00(-11.63%)
Apr 12, 2019 0.0024 0.0055 0.0020 0.0043 10,961,000 +0.00(+79.17%)
Apr 11, 2019 0.0024 0.0025 0.0024 0.0024 576,820 -0.00(-4.00%)
Apr 10, 2019 0.0017 0.0025 0.0017 0.0025 1,414,500 +0.00(+0.00%)
Apr 09, 2019 0.0018 0.0025 0.0018 0.0025 15,221 +0.00(+0.00%)
Apr 08, 2019 0.0029 0.0029 0.0018 0.0025 1,703,600 +0.00(+4.17%)
Apr 05, 2019 0.0017 0.0024 0.0017 0.0024 1,341,300 +0.00(+0.00%)
Apr 04, 2019 0.0025 0.0025 0.0021 0.0024 2,810,986 +0.00(+41.18%)
Apr 03, 2019 0.0022 0.0025 0.0017 0.0017 1,881,038 -0.00(-26.09%)
Apr 02, 2019 0.0026 0.0026 0.0021 0.0023 367,350 +0.00(+4.55%)
Apr 01, 2019 0.0027 0.0028 0.0021 0.0022 2,433,907 -0.00(-21.43%)
Mar 29, 2019 0.0028 0.0028 0.0023 0.0028 1,102,200 +0.00(+0.00%)
Mar 28, 2019 0.0029 0.0029 0.0022 0.0028 1,226,824 +0.00(+7.69%)
Mar 27, 2019 0.0028 0.0028 0.0022 0.0026 490,000 -0.00(-10.34%)
Mar 26, 2019 0.0025 0.0030 0.0023 0.0029 4,353,413 +0.00(+0.00%)
Mar 25, 2019 0.0035 0.0035 0.0024 0.0029 1,269,564 +0.00(+0.00%)
Mar 22, 2019 0.0030 0.0032 0.0029 0.0029 657,100 -0.00(-17.14%)
Mar 21, 2019 0.0026 0.0035 0.0015 0.0035 4,156,843 +0.00(+29.63%)
Mar 20, 2019 0.0029 0.0029 0.0022 0.0027 1,683,982 -0.00(-6.90%)
Mar 19, 2019 0.0027 0.0029 0.0023 0.0029 2,204,151 +0.00(+3.57%)
Mar 18, 2019 0.0026 0.0030 0.0023 0.0028 2,242,500 -0.00(-6.67%)
Mar 15, 2019 0.0035 0.0036 0.0026 0.0030 2,636,900 -0.00(-14.29%)
Mar 14, 2019 0.0033 0.0037 0.0029 0.0035 6,796,923 +0.00(+9.37%)
Mar 13, 2019 0.0032 0.0034 0.0026 0.0032 4,556,472 +0.00(+6.67%)
Mar 12, 2019 0.0024 0.0034 0.0021 0.0030 7,195,108 +0.00(+15.38%)
Mar 11, 2019 0.0034 0.0034 0.0025 0.0026 3,481,338 -0.00(-18.75%)
Mar 08, 2019 0.0024 0.0036 0.0018 0.0032 11,958,600 +0.00(+45.45%)
Mar 07, 2019 0.0020 0.0035 0.0020 0.0022 33,362,716 +0.00(+29.41%)
Mar 06, 2019 0.0017 0.0021 0.0012 0.0017 6,134,800 +0.00(+0.00%)
Mar 05, 2019 0.0021 0.0021 0.0016 0.0017 3,145,079 -0.00(-15.00%)
Mar 04, 2019 0.0024 0.0027 0.0017 0.0020 14,073,356 -0.00(-16.67%)
Mar 01, 2019 0.0011 0.0025 0.0010 0.0024 21,099,900 +0.00(+100.00%)
Feb 28, 2019 0.0015 0.0017 0.0010 0.0012 16,611,164 -0.00(-14.29%)
Feb 27, 2019 0.0007 0.0028 0.0007 0.0014 69,271,528 +0.00(+133.33%)
Feb 25, 2019 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Feb 20, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 14, 2019 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Feb 13, 2019 0.0005 0.0005 0.0004 0.0005 1,635,000 +0.00(+0.00%)
Feb 11, 2019 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 07, 2019 0.0005 0.0005 0.0005 0 -0.00(-28.57%)
Feb 05, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
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.