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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0042 +0.0006 (+16.67%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 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, 2012 0.0008 0.0008 0.0004 0.0007 1,554,000 -0.00(-22.22%)
Apr 27, 2012 0.0004 0.0009 0.0004 0.0009 853,544 +0.00(+0.00%)
Apr 25, 2012 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 24, 2012 0.0010 0.0010 0.0007 0.0009 5,396,831 -0.00(-10.00%)
Apr 23, 2012 0.0004 0.0012 0.0004 0.0010 15,091,800 +0.00(+150.00%)
Apr 20, 2012 0.0004 0.0004 0.0003 0.0004 2,785,000 +0.00(+33.33%)
Apr 19, 2012 0.0003 0.0003 0.0003 0.0003 5,000 +0.00(+0.00%)
Apr 18, 2012 0.0003 0.0003 0.0003 0.0003 999,000 +0.00(+50.00%)
Apr 16, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 13, 2012 0.0002 0.0002 0.0002 0.0002 12,600 +0.00(+0.00%)
Apr 12, 2012 0.0002 0.0002 0.0002 0.0002 400 +0.00(+100.00%)
Apr 11, 2012 0.0003 0.0003 0.0001 0.0001 11,610,164 -0.00(-75.00%)
Apr 05, 2012 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 04, 2012 0.0004 0.0004 0.0004 0.0004 71,428 +0.00(+0.00%)
Apr 02, 2012 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Mar 30, 2012 0.0005 0.0005 0.0004 0.0005 560,000 -0.00(-16.67%)
Mar 29, 2012 0.0006 0.0006 0.0006 0.0006 505,000 +0.00(+0.00%)
Mar 28, 2012 0.0006 0.0006 0.0006 0.0006 5,000 +0.00(+20.00%)
Mar 26, 2012 0.0005 0.0005 0.0005 0 -0.00(-37.50%)
Mar 22, 2012 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Mar 21, 2012 0.0008 0.0008 0.0008 0.0008 82,000 +0.00(+0.00%)
Mar 20, 2012 0.0005 0.0009 0.0005 0.0008 1,717,500 +0.00(+14.29%)
Mar 19, 2012 0.0004 0.0007 0.0004 0.0007 447,142 +0.00(+75.00%)
Mar 16, 2012 0.0007 0.0007 0.0004 0.0004 632,260 -0.00(-33.33%)
Mar 15, 2012 0.0008 0.0008 0.0006 0.0006 418,300 -0.00(-14.29%)
Mar 14, 2012 0.0006 0.0007 0.0005 0.0007 746,500 -0.00(-22.22%)
Mar 13, 2012 0.0007 0.0009 0.0006 0.0009 797,600 +0.00(+0.00%)
Mar 12, 2012 0.0009 0.0009 0.0007 0.0009 1,374,620 +0.00(+12.50%)
Mar 09, 2012 0.0010 0.0014 0.0006 0.0008 3,683,321 -0.00(-46.67%)
Mar 08, 2012 0.0017 0.0018 0.0010 0.0015 4,964,000 +0.00(+0.00%)
Mar 07, 2012 0.0009 0.0015 0.0009 0.0015 9,669,354 +0.00(+66.67%)
Mar 06, 2012 0.0009 0.0010 0.0009 0.0009 1,112,481 -0.00(-10.00%)
Mar 05, 2012 0.0006 0.0011 0.0006 0.0010 10,840,594 +0.00(+66.67%)
Mar 02, 2012 0.0003 0.0006 0.0003 0.0006 9,132,725 +0.00(+200.00%)
Mar 01, 2012 0.0002 0.0002 0.0002 0.0002 11,000 +0.00(+0.00%)
Feb 28, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 23, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 16, 2012 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 13, 2012 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Feb 08, 2012 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Feb 07, 2012 0.0002 0.0002 0.0002 0.0002 1,411,825 +0.00(+0.00%)
Feb 01, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 31, 2012 0.0002 0.0002 0.0002 0.0002 4,790 -0.00(-60.00%)
Jan 27, 2012 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 25, 2012 0.0005 0.0005 0.0005 0 +0.00(+400.00%)
Jan 20, 2012 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 17, 2012 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 13, 2012 0.0001 0.0001 0.0001 0.0001 15,000 -0.00(-50.00%)
Jan 09, 2012 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Jan 05, 2012 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 30, 2011 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 29, 2011 0.0001 0.0001 0.0001 0.0001 47,600 +0.00(+0.00%)
Dec 28, 2011 0.0001 0.0001 0.0001 0.0001 59,500 +0.00(+0.00%)
Dec 27, 2011 0.0001 0.0001 0.0001 0.0001 494,270 +0.00(+0.00%)
Dec 23, 2011 0.0001 0.0001 0.0001 0.0001 163,799 +0.00(+0.00%)
Dec 21, 2011 0.0001 0.0001 0.0001 0.0001 28,600 +0.00(+0.00%)
Dec 20, 2011 0.0002 0.0002 0.0001 0.0001 1,304,499 -0.00(-50.00%)
Dec 19, 2011 0.0002 0.0002 0.0002 0.0002 15,000 +0.00(+0.00%)
Dec 16, 2011 0.0002 0.0002 0.0002 0.0002 20,000 +0.00(+0.00%)
Dec 15, 2011 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Dec 14, 2011 0.0002 0.0002 0.0002 0.0002 999,999 +0.00(+0.00%)
Dec 13, 2011 0.0002 0.0002 0.0002 0.0002 41,000 +0.00(+0.00%)
Dec 08, 2011 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 07, 2011 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+0.00%)
Nov 29, 2011 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 25, 2011 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 22, 2011 0.0002 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Nov 18, 2011 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Nov 17, 2011 0.0002 0.0002 0.0002 0.0002 10,000 -0.00(-33.33%)
Nov 15, 2011 0.0003 0.0003 0.0003 0 -0.00(-40.00%)
Nov 14, 2011 0.0002 0.0005 0.0002 0.0005 1,425,500 +0.00(+150.00%)
Nov 11, 2011 0.0002 0.0002 0.0002 0.0002 400,000 -0.00(-33.33%)
Nov 10, 2011 0.0003 0.0003 0.0002 0.0003 1,026,900 +0.00(+0.00%)
Nov 09, 2011 0.0003 0.0003 0.0003 0.0003 50,274 -0.00(-25.00%)
Nov 08, 2011 0.0003 0.0004 0.0003 0.0004 1,015,000 -0.00(-33.33%)
Nov 07, 2011 0.0008 0.0008 0.0003 0.0006 9,827,399 -0.00(-14.29%)
Nov 04, 2011 0.0006 0.0007 0.0006 0.0007 5,115,741 +0.00(+75.00%)
Nov 03, 2011 0.0004 0.0004 0.0002 0.0004 6,540,000 +0.00(+0.00%)
Oct 31, 2011 0.0004 0.0004 0.0004 80,000 +0.00(+33.33%)
Oct 26, 2011 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 25, 2011 0.0003 0.0003 0.0003 0.0003 74,425 -0.00(-25.00%)
Oct 24, 2011 0.0004 0.0004 0.0004 0.0004 99,900 +0.00(+0.00%)
Oct 21, 2011 0.0004 0.0004 0.0003 0.0004 1,572,000 +0.00(+0.00%)
Oct 18, 2011 0.0004 0.0004 0.0004 0.0004 0 +0.00(+100.00%)
Oct 17, 2011 0.0002 0.0002 0.0002 0.0002 2,200 -0.00(-33.33%)
Oct 14, 2011 0.0003 0.0003 0.0003 0.0003 2,000,000 -0.00(-25.00%)
Oct 12, 2011 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Oct 11, 2011 0.0003 0.0004 0.0001 0.0003 3,300,700 +0.00(+50.00%)
Oct 07, 2011 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 03, 2011 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 30, 2011 0.0002 0.0002 0.0002 0.0002 2,411,203 +0.00(+0.00%)
Sep 28, 2011 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 27, 2011 0.0003 0.0003 0.0002 0.0002 3,999,999 -0.00(-50.00%)
Sep 21, 2011 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Sep 20, 2011 0.0003 0.0003 0.0003 0.0003 1,745,500 +0.00(+0.00%)
Sep 14, 2011 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 12, 2011 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 09, 2011 0.0003 0.0003 0.0003 0.0003 641 +0.00(+0.00%)
Sep 08, 2011 0.0003 0.0003 0.0003 0.0003 1,000 +0.00(+0.00%)
Sep 07, 2011 0.0003 0.0003 0.0003 0.0003 500 +0.00(+0.00%)
Aug 31, 2011 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Aug 29, 2011 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 22, 2011 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 17, 2011 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 11, 2011 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 10, 2011 0.0004 0.0004 0.0004 0.0004 60,000 -0.00(-20.00%)
Aug 08, 2011 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Aug 01, 2011 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jul 26, 2011 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jul 25, 2011 0.0005 0.0005 0.0005 0.0005 4,000 +0.00(+0.00%)
Jul 21, 2011 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jul 13, 2011 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jul 12, 2011 0.0005 0.0005 0.0005 0.0005 16,800 +0.00(+0.00%)
Jul 11, 2011 0.0005 0.0005 0.0005 0.0005 500 +0.00(+0.00%)
Jul 08, 2011 0.0005 0.0005 0.0005 0.0005 20,000 +0.00(+0.00%)
Jul 01, 2011 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 29, 2011 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 24, 2011 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 23, 2011 0.0005 0.0005 0.0005 0.0005 1,000 +0.00(+0.00%)
Jun 22, 2011 0.0005 0.0005 0.0005 0.0005 82,640 +0.00(+0.00%)
Jun 21, 2011 0.0005 0.0005 0.0005 0.0005 16,000 +0.00(+0.00%)
Jun 16, 2011 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 10, 2011 0.0005 0.0005 0.0005 0.0005 0 -0.00(-50.00%)
Jun 07, 2011 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jun 03, 2011 0.0010 0.0010 0.0010 0 +0.00(+100.00%)
May 23, 2011 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 20, 2011 0.0006 0.0006 0.0005 0.0005 3,752,500 -0.00(-16.67%)
May 19, 2011 0.0007 0.0007 0.0006 0.0006 6,875,000 +0.00(+0.00%)
May 18, 2011 0.0006 0.0006 0.0006 0.0006 50,000 -0.00(-14.29%)
May 17, 2011 0.0010 0.0010 0.0007 0.0007 1,000,000 -0.00(-36.36%)
May 16, 2011 0.0011 0.0011 0.0011 0.0011 160,000 +0.00(+83.33%)
May 09, 2011 0.0006 0.0006 0.0006 0.0006 0 -0.00(-45.45%)
May 06, 2011 0.0011 0.0011 0.0011 0.0011 90,000 +0.00(+83.33%)
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.