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 (%)
Oct 29, 2009 0.0013 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Oct 28, 2009 0.0012 0.0012 0.0012 0.0012 1,000 -0.00(-20.00%)
Oct 27, 2009 0.0016 0.0016 0.0015 0.0015 105,000 +0.00(+0.00%)
Oct 26, 2009 0.0015 0.0015 0.0015 0.0015 5,000 +0.00(+0.00%)
Oct 22, 2009 0.0015 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Oct 21, 2009 0.0014 0.0014 0.0014 0.0014 142,000 -0.00(-17.65%)
Oct 20, 2009 0.0013 0.0017 0.0012 0.0017 330,000 +0.00(+41.67%)
Oct 19, 2009 0.0012 0.0012 0.0012 0.0012 300,000 +0.00(+0.00%)
Oct 16, 2009 0.0012 0.0014 0.0012 0.0012 410,000 +0.00(+33.33%)
Oct 15, 2009 0.0010 0.0010 0.0009 0.0009 10,805 -0.00(-10.00%)
Oct 14, 2009 0.0014 0.0014 0.0010 0.0010 755,000 +0.00(+0.00%)
Oct 13, 2009 0.0011 0.0011 0.0010 0.0010 114,149 +0.00(+0.00%)
Oct 12, 2009 0.0010 0.0010 0.0010 0.0010 100,000 -0.00(-28.57%)
Oct 09, 2009 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+40.00%)
Oct 08, 2009 0.0010 0.0010 0.0010 0.0010 16,500 +0.00(+0.00%)
Oct 07, 2009 0.0009 0.0010 0.0009 0.0010 870,500 +0.00(+25.00%)
Oct 06, 2009 0.0008 0.0008 0.0008 0.0008 156,000 +0.00(+0.00%)
Oct 05, 2009 0.0010 0.0010 0.0008 0.0008 122,000 -0.00(-20.00%)
Oct 02, 2009 0.0006 0.0010 0.0006 0.0010 1,405,000 +0.00(+11.11%)
Oct 01, 2009 0.0009 0.0009 0.0009 0.0009 110,000 -0.00(-40.00%)
Sep 30, 2009 0.0014 0.0017 0.0010 0.0015 3,150,000 +0.00(+50.00%)
Sep 29, 2009 0.0017 0.0017 0.0010 0.0010 3,785,000 -0.00(-41.18%)
Sep 28, 2009 0.0006 0.0035 0.0006 0.0017 19,949,464 +0.00(+466.67%)
Sep 24, 2009 0.0003 0.0003 0.0003 0 -0.00(-40.00%)
Sep 23, 2009 0.0005 0.0005 0.0005 0.0005 65,100 +0.00(+0.00%)
Sep 22, 2009 0.0005 0.0005 0.0005 0.0005 65,500 +0.00(+0.00%)
Sep 21, 2009 0.0004 0.0005 0.0004 0.0005 95,000 +0.00(+25.00%)
Sep 18, 2009 0.0004 0.0004 0.0004 0.0004 625 +0.00(+33.33%)
Sep 16, 2009 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Sep 10, 2009 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 09, 2009 0.0005 0.0005 0.0004 0.0004 203,000 -0.00(-33.33%)
Sep 03, 2009 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Sep 02, 2009 0.0005 0.0005 0.0005 0.0005 8,000 +0.00(+0.00%)
Sep 01, 2009 0.0006 0.0006 0.0005 0.0005 225,000 +0.00(+25.00%)
Aug 24, 2009 0.0004 0.0004 0.0004 0 -0.00(-33.33%)
Aug 21, 2009 0.0003 0.0006 0.0003 0.0006 86,000 +0.00(+100.00%)
Aug 19, 2009 0.0003 0.0003 0.0003 0 -0.00(-40.00%)
Aug 18, 2009 0.0007 0.0007 0.0005 0.0005 117,897 -0.00(-28.57%)
Aug 17, 2009 0.0006 0.0007 0.0006 0.0007 103,700 +0.00(+16.67%)
Aug 13, 2009 0.0006 0.0006 0.0006 0.0006 56,885 +0.00(+0.00%)
Aug 12, 2009 0.0006 0.0006 0.0006 0.0006 74,605 +0.00(+100.00%)
Aug 04, 2009 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 30, 2009 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 29, 2009 0.0004 0.0004 0.0003 0.0003 115,000 -0.00(-25.00%)
Jul 27, 2009 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 23, 2009 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 20, 2009 0.0004 0.0004 0.0004 0 -0.00(-33.33%)
Jul 17, 2009 0.0005 0.0006 0.0004 0.0006 4,772,600 +0.00(+50.00%)
Jul 16, 2009 0.0003 0.0004 0.0003 0.0004 2,467,100 +0.00(+33.33%)
Jul 15, 2009 0.0003 0.0003 0.0003 0.0003 9,100 +0.00(+0.00%)
Jul 14, 2009 0.0003 0.0003 0.0003 0.0003 15,000 +0.00(+0.00%)
Jul 07, 2009 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 29, 2009 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 26, 2009 0.0003 0.0003 0.0003 0.0003 207 -0.00(-25.00%)
Jun 25, 2009 0.0004 0.0004 0.0004 0.0004 20,000 +0.00(+33.33%)
Jun 22, 2009 0.0003 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jun 17, 2009 0.0003 0.0004 0.0004 0.0004 147,300 +0.00(+33.33%)
Jun 15, 2009 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 11, 2009 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jun 09, 2009 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 05, 2009 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 04, 2009 0.0004 0.0004 0.0004 0.0004 1,405,000 -0.00(-33.33%)
Jun 03, 2009 0.0003 0.0006 0.0003 0.0006 3,253,500 +0.00(+100.00%)
Jun 02, 2009 0.0002 0.0005 0.0002 0.0003 1,175,500 +0.00(+50.00%)
Jun 01, 2009 0.0003 0.0009 0.0002 0.0002 6,625,200 -0.00(-33.33%)
May 29, 2009 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+50.00%)
May 27, 2009 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
May 21, 2009 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 20, 2009 0.0004 0.0004 0.0003 0.0003 300,000 +0.00(+0.00%)
May 19, 2009 0.0003 0.0003 0.0003 0.0003 2,000 +0.00(+0.00%)
May 15, 2009 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
May 07, 2009 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
May 05, 2009 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 04, 2009 0.0003 0.0003 0.0003 0.0003 471,000 -0.00(-25.00%)
May 01, 2009 0.0003 0.0004 0.0003 0.0004 282,000 +0.00(+33.33%)
Apr 30, 2009 0.0002 0.0003 0.0002 0.0003 2,628,400 +0.00(+200.00%)
Apr 29, 2009 0.0002 0.0002 0.0001 0.0001 1,600,000 -0.00(-50.00%)
Apr 28, 2009 0.0002 0.0002 0.0002 0.0002 400 -0.00(-33.33%)
Apr 27, 2009 0.0002 0.0005 0.0002 0.0003 3,480,000 +0.00(+50.00%)
Apr 24, 2009 0.0002 0.0002 0.0002 0.0002 12,000 +0.00(+0.00%)
Apr 21, 2009 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 20, 2009 0.0002 0.0002 0.0002 0.0002 820,000 +0.00(+0.00%)
Apr 17, 2009 0.0002 0.0002 0.0002 0.0002 1,950,000 +0.00(+100.00%)
Apr 16, 2009 0.0001 0.0001 0.0001 0.0001 525,000 +0.00(+0.00%)
Apr 15, 2009 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Apr 14, 2009 0.0001 0.0001 0.0001 0.0001 3,274,400 +0.00(+0.00%)
Apr 09, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 08, 2009 0.0001 0.0001 0.0001 0.0001 340,000 +0.00(+0.00%)
Apr 07, 2009 0.0004 0.0004 0.0001 0.0001 250,430 +0.00(+0.00%)
Apr 02, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 31, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 30, 2009 0.0001 0.0001 0.0001 0.0001 5,395,000 +0.00(+0.00%)
Mar 26, 2009 0.0001 0.0001 0.0001 0.0001 17,396 -0.00(-50.00%)
Mar 20, 2009 0.0002 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Mar 19, 2009 0.0001 0.0001 0.0001 0.0001 164,000 +0.00(+0.00%)
Mar 18, 2009 0.0002 0.0002 0.0001 0.0001 1,066,190 +0.00(+0.00%)
Mar 17, 2009 0.0001 0.0001 0.0001 0.0001 190 +0.00(+0.00%)
Mar 16, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 13, 2009 0.0001 0.0001 0.0001 0.0001 95,000 -0.00(-50.00%)
Mar 06, 2009 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 05, 2009 0.0002 0.0002 0.0002 0.0002 600,000 +0.00(+0.00%)
Mar 04, 2009 0.0001 0.0002 0.0001 0.0002 1,350,000 +0.00(+100.00%)
Mar 02, 2009 0.0001 0.0003 0.0001 0.0001 11,000 -0.00(-66.67%)
Feb 27, 2009 0.0003 0.0003 0.0003 0.0003 10,000 +0.00(+200.00%)
Feb 26, 2009 0.0001 0.0001 0.0001 0.0001 1,008,000 -0.00(-66.67%)
Feb 25, 2009 0.0001 0.0003 0.0001 0.0003 1,102,000 +0.00(+0.00%)
Feb 24, 2009 0.0003 0.0003 0.0003 0.0003 10,000 +0.00(+0.00%)
Feb 23, 2009 0.0001 0.0003 0.0001 0.0003 355,200 +0.00(+50.00%)
Feb 20, 2009 0.0002 0.0002 0.0002 0.0002 526,025 +0.00(+0.00%)
Feb 19, 2009 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+100.00%)
Feb 18, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 17, 2009 0.0001 0.0001 0.0001 0.0001 4,554,036 +0.00(+0.00%)
Feb 13, 2009 0.0002 0.0002 0.0001 0.0001 502,500 -0.00(-50.00%)
Feb 12, 2009 0.0002 0.0003 0.0002 0.0002 316,000 +0.00(+0.00%)
Feb 11, 2009 0.0002 0.0002 0.0002 0.0002 130,000 -0.00(-33.33%)
Feb 09, 2009 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 06, 2009 0.0002 0.0003 0.0002 0.0003 170,000 +0.00(+50.00%)
Feb 05, 2009 0.0002 0.0003 0.0002 0.0002 1,509,929 +0.00(+100.00%)
Feb 04, 2009 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Feb 03, 2009 0.0001 0.0001 0.0001 0.0001 40,000 -0.00(-66.67%)
Feb 02, 2009 0.0003 0.0003 0.0003 0.0003 60,500 +0.00(+200.00%)
Jan 30, 2009 0.0001 0.0001 0.0001 0.0001 55,000 +0.00(+0.00%)
Jan 29, 2009 0.0002 0.0002 0.0001 0.0001 28,000 -0.00(-50.00%)
Jan 28, 2009 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 27, 2009 0.0002 0.0002 0.0002 0.0002 154,635 +0.00(+100.00%)
Jan 26, 2009 0.0001 0.0001 0.0001 0.0001 900 +0.00(+0.00%)
Jan 23, 2009 0.0001 0.0001 0.0001 0.0001 10,000 -0.00(-50.00%)
Jan 22, 2009 0.0002 0.0002 0.0002 0.0002 742,700 +0.00(+100.00%)
Jan 21, 2009 0.0003 0.0003 0.0001 0.0001 320,000 -0.00(-66.67%)
Jan 20, 2009 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+50.00%)
Jan 16, 2009 0.0001 0.0002 0.0001 0.0002 1,438,335 +0.00(+0.00%)
Jan 15, 2009 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 14, 2009 0.0002 0.0002 0.0002 0.0002 500,000 -0.00(-33.33%)
Jan 13, 2009 0.0002 0.0003 0.0002 0.0003 1,010,950 +0.00(+50.00%)
Jan 12, 2009 0.0002 0.0002 0.0002 0.0002 2,000 +0.00(+0.00%)
Jan 09, 2009 0.0001 0.0002 0.0001 0.0002 456,000 +0.00(+0.00%)
Jan 08, 2009 0.0001 0.0002 0.0001 0.0002 510,500 +0.00(+100.00%)
Jan 06, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 05, 2009 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Jan 02, 2009 0.0001 0.0001 0.0001 0.0001 4,100 +0.00(+0.00%)
Dec 31, 2008 0.0001 0.0001 0.0001 0.0001 482,500 -0.00(-50.00%)
Dec 30, 2008 0.0001 0.0002 0.0001 0.0002 550,668 +0.00(+100.00%)
Dec 29, 2008 0.0001 0.0001 0.0001 0.0001 11,000 -0.00(-66.67%)
Dec 26, 2008 0.0001 0.0003 0.0001 0.0003 140,975 +0.00(+200.00%)
Dec 24, 2008 0.0002 0.0003 0.0001 0.0001 275,375 -0.00(-50.00%)
Dec 23, 2008 0.0001 0.0002 0.0001 0.0002 455,140 +0.00(+0.00%)
Dec 22, 2008 0.0001 0.0002 0.0001 0.0002 274,000 +0.00(+100.00%)
Dec 19, 2008 0.0001 0.0001 0.0001 0.0001 162,000 +0.00(+0.00%)
Dec 18, 2008 0.0001 0.0001 0.0001 0.0001 221,022 -0.00(-66.67%)
Dec 17, 2008 0.0001 0.0003 0.0001 0.0003 314,000 +0.00(+200.00%)
Dec 16, 2008 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 15, 2008 0.0001 0.0002 0.0001 0.0001 160,406 -0.00(-50.00%)
Dec 12, 2008 0.0002 0.0002 0.0002 0.0002 501,400 +0.00(+100.00%)
Dec 11, 2008 0.0001 0.0003 0.0001 0.0001 885,602 +0.00(+0.00%)
Dec 10, 2008 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 09, 2008 0.0001 0.0002 0.0001 0.0001 927,000 +0.00(+0.00%)
Dec 08, 2008 0.0002 0.0002 0.0001 0.0001 2,860,900 -0.00(-50.00%)
Dec 05, 2008 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 04, 2008 0.0002 0.0002 0.0002 0.0002 10,000 -0.00(-33.33%)
Dec 03, 2008 0.0002 0.0003 0.0002 0.0003 366,000 +0.00(+50.00%)
Dec 02, 2008 0.0002 0.0002 0.0002 0.0002 5,000 +0.00(+0.00%)
Dec 01, 2008 0.0002 0.0002 0.0002 0.0002 20,000 +0.00(+0.00%)
Nov 28, 2008 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+0.00%)
Nov 26, 2008 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 25, 2008 0.0001 0.0004 0.0001 0.0002 551,825 +0.00(+100.00%)
Nov 24, 2008 0.0001 0.0001 0.0001 0.0001 425,000 +0.00(+0.00%)
Nov 20, 2008 0.0001 0.0001 0.0001 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.