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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0040 +0.0009 (+29.03%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
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%)
May 02, 2022 0.0115 0.0118 0.0101 0.0114 423,710 +0.00(+3.64%)
Apr 29, 2022 0.0110 0.0117 0.0105 0.0110 444,338 +0.00(+0.00%)
Apr 28, 2022 0.0143 0.0150 0.0101 0.0110 3,193,470 -0.00(-22.54%)
Apr 27, 2022 0.0140 0.0150 0.0130 0.0142 211,804 +0.00(+1.43%)
Apr 26, 2022 0.0140 0.0144 0.0140 0.0140 177,621 -0.00(-6.04%)
Apr 25, 2022 0.0145 0.0177 0.0140 0.0149 189,766 +0.00(+5.67%)
Apr 22, 2022 0.0160 0.0175 0.0141 0.0141 179,891 -0.00(-11.88%)
Apr 21, 2022 0.0160 0.0165 0.0160 0.0160 34,500 -0.00(-4.76%)
Apr 20, 2022 0.0173 0.0173 0.0153 0.0168 49,612 +0.00(+5.00%)
Apr 19, 2022 0.0154 0.0185 0.0154 0.0160 100,726 -0.00(-13.51%)
Apr 18, 2022 0.0185 0.0185 0.0160 0.0185 229,283 +0.00(+2.78%)
Apr 14, 2022 0.0170 0.0180 0.0170 0.0180 58,237 +0.00(+1.69%)
Apr 13, 2022 0.0169 0.0183 0.0169 0.0177 98,041 +0.00(+4.12%)
Apr 12, 2022 0.0184 0.0184 0.0170 0.0170 202,186 -0.00(-2.30%)
Apr 11, 2022 0.0170 0.0184 0.0170 0.0174 363,500 +0.00(+2.96%)
Apr 08, 2022 0.0157 0.0190 0.0157 0.0169 53,921 +0.00(+0.00%)
Apr 07, 2022 0.0162 0.0180 0.0162 0.0169 54,610 +0.00(+12.67%)
Apr 06, 2022 0.0144 0.0180 0.0144 0.0150 180,039 -0.00(-11.76%)
Apr 05, 2022 0.0144 0.0188 0.0144 0.0170 106,201 +0.00(+19.72%)
Apr 04, 2022 0.0144 0.0165 0.0141 0.0142 83,909 +0.00(+0.71%)
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.