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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0050 +0.0010 (+25.00%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 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 (%)
Jun 28, 2019 0.0042 0.0042 0.0042 0.0042 2,000 +0.00(+0.00%)
Jun 26, 2019 0.0042 0.0042 0.0042 0 +0.00(+2.44%)
Jun 25, 2019 0.0035 0.0042 0.0030 0.0041 1,349,950 +0.00(+17.14%)
Jun 24, 2019 0.0026 0.0035 0.0026 0.0035 3,200 +0.00(+0.00%)
Jun 21, 2019 0.0035 0.0035 0.0026 0.0035 1,090,000 -0.00(-5.41%)
Jun 20, 2019 0.0045 0.0045 0.0031 0.0037 1,797,622 -0.00(-13.95%)
Jun 18, 2019 0.0043 0.0043 0.0043 0 -0.00(-2.27%)
Jun 17, 2019 0.0040 0.0045 0.0038 0.0044 196,500 +0.00(+0.00%)
Jun 14, 2019 0.0045 0.0048 0.0040 0.0044 950,000 -0.00(-2.22%)
Jun 12, 2019 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jun 11, 2019 0.0042 0.0045 0.0042 0.0045 580,119 +0.00(+7.14%)
Jun 10, 2019 0.0042 0.0047 0.0042 0.0042 429,585 -0.00(-12.50%)
Jun 07, 2019 0.0047 0.0048 0.0040 0.0048 732,500 +0.00(+0.00%)
Jun 06, 2019 0.0049 0.0049 0.0035 0.0048 203,905 +0.00(+6.67%)
Jun 05, 2019 0.0040 0.0045 0.0040 0.0045 2,000 +0.00(+0.00%)
Jun 04, 2019 0.0040 0.0045 0.0040 0.0045 117,850 +0.00(+0.00%)
Jun 03, 2019 0.0042 0.0049 0.0041 0.0045 308,000 -0.00(-8.16%)
May 31, 2019 0.0047 0.0049 0.0047 0.0049 110,000 +0.00(+4.26%)
May 30, 2019 0.0050 0.0050 0.0040 0.0047 4,633,500 -0.00(-14.55%)
May 28, 2019 0.0055 0.0055 0.0055 0 -0.00(-3.51%)
May 24, 2019 0.0045 0.0057 0.0043 0.0057 789,300 +0.00(+14.00%)
May 23, 2019 0.0054 0.0054 0.0045 0.0050 1,264,500 +0.00(+13.64%)
May 22, 2019 0.0060 0.0061 0.0042 0.0044 1,201,008 -0.00(-6.38%)
May 21, 2019 0.0036 0.0048 0.0036 0.0047 207,478 -0.00(-12.96%)
May 20, 2019 0.0055 0.0055 0.0044 0.0054 345,020 +0.00(+3.85%)
May 17, 2019 0.0042 0.0052 0.0040 0.0052 1,801,000 -0.00(-5.45%)
May 16, 2019 0.0058 0.0068 0.0055 0.0055 152,000 +0.00(+3.77%)
May 15, 2019 0.0049 0.0061 0.0042 0.0053 1,899,400 +0.00(+10.42%)
May 14, 2019 0.0036 0.0049 0.0036 0.0048 223,189 -0.00(-2.04%)
May 13, 2019 0.0045 0.0050 0.0036 0.0049 127,945 -0.00(-2.00%)
May 10, 2019 0.0045 0.0050 0.0039 0.0050 2,850,700 +0.00(+0.00%)
May 09, 2019 0.0053 0.0060 0.0049 0.0050 775,788 -0.00(-9.09%)
May 08, 2019 0.0050 0.0055 0.0041 0.0055 679,950 +0.00(+10.00%)
May 07, 2019 0.0053 0.0053 0.0049 0.0050 455,339 -0.00(-5.66%)
May 06, 2019 0.0041 0.0058 0.0035 0.0053 1,545,811 -0.00(-8.62%)
May 03, 2019 0.0061 0.0061 0.0040 0.0058 2,287,600 +0.00(+3.57%)
May 02, 2019 0.0034 0.0060 0.0031 0.0056 4,295,411 +0.00(+27.27%)
May 01, 2019 0.0043 0.0044 0.0034 0.0044 558,473 +0.00(+2.33%)
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%)
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.