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 (%)
Feb 26, 2021 0.1270 0.1271 0.1000 0.1099 4,697,700 -0.02(-15.79%)
Feb 25, 2021 0.1418 0.1450 0.1250 0.1305 1,312,711 -0.01(-6.72%)
Feb 24, 2021 0.1243 0.1498 0.1210 0.1399 3,026,181 +0.01(+9.73%)
Feb 23, 2021 0.1360 0.1480 0.1100 0.1275 9,246,487 -0.02(-15.62%)
Feb 22, 2021 0.1780 0.1800 0.1500 0.1511 4,436,627 -0.03(-14.39%)
Feb 19, 2021 0.1500 0.2180 0.1300 0.1765 22,812,000 +0.03(+17.82%)
Feb 18, 2021 0.1800 0.1850 0.1400 0.1498 6,956,741 -0.03(-18.59%)
Feb 17, 2021 0.2800 0.2900 0.1700 0.1840 23,383,396 -0.06(-23.17%)
Feb 16, 2021 0.1280 0.2500 0.1050 0.2395 23,977,578 +0.11(+84.23%)
Feb 12, 2021 0.0990 0.1385 0.0930 0.1300 11,296,200 +0.03(+30.00%)
Feb 11, 2021 0.1024 0.1075 0.0888 0.1000 2,889,386 +0.00(+0.00%)
Feb 10, 2021 0.1045 0.1160 0.0812 0.1000 7,790,620 +0.00(+0.00%)
Feb 09, 2021 0.0830 0.1134 0.0750 0.1000 15,139,583 +0.02(+19.05%)
Feb 08, 2021 0.0819 0.0880 0.0800 0.0840 3,614,610 +0.00(+4.35%)
Feb 05, 2021 0.0800 0.0835 0.0714 0.0805 4,602,500 +0.00(+2.03%)
Feb 04, 2021 0.0825 0.0825 0.0750 0.0789 1,384,506 -0.00(-3.19%)
Feb 03, 2021 0.0822 0.0825 0.0710 0.0815 2,384,326 +0.00(+3.69%)
Feb 02, 2021 0.0800 0.0850 0.0739 0.0786 1,300,863 -0.00(-1.75%)
Feb 01, 2021 0.0740 0.0871 0.0710 0.0800 2,934,949 +0.00(+1.52%)
Jan 29, 2021 0.0853 0.0890 0.0761 0.0788 1,613,300 -0.01(-7.29%)
Jan 28, 2021 0.0771 0.0910 0.0708 0.0850 2,929,964 +0.00(+2.53%)
Jan 27, 2021 0.0840 0.0880 0.0751 0.0829 1,776,651 -0.00(-1.89%)
Jan 26, 2021 0.0850 0.0888 0.0780 0.0845 1,786,953 -0.00(-0.59%)
Jan 25, 2021 0.0821 0.0880 0.0775 0.0850 2,709,219 +0.00(+3.53%)
Jan 22, 2021 0.0860 0.0890 0.0810 0.0821 2,046,700 -0.00(-2.26%)
Jan 21, 2021 0.0751 0.0900 0.0700 0.0840 3,300,370 +0.01(+10.96%)
Jan 20, 2021 0.0860 0.0860 0.0750 0.0757 1,184,103 -0.01(-7.68%)
Jan 19, 2021 0.0894 0.0894 0.0797 0.0820 1,990,334 -0.00(-2.38%)
Jan 15, 2021 0.0969 0.1000 0.0800 0.0840 3,622,300 -0.00(-1.18%)
Jan 14, 2021 0.0851 0.0960 0.0810 0.0850 2,534,163 -0.01(-10.15%)
Jan 13, 2021 0.0895 0.1200 0.0801 0.0946 8,922,774 +0.01(+9.87%)
Jan 12, 2021 0.0895 0.0910 0.0800 0.0861 1,822,800 -0.00(-2.05%)
Jan 11, 2021 0.0865 0.0965 0.0800 0.0879 3,689,113 -0.00(-2.33%)
Jan 08, 2021 0.0720 0.1098 0.0660 0.0900 15,924,600 +0.02(+25.00%)
Jan 07, 2021 0.0606 0.0759 0.0600 0.0720 1,680,944 +0.01(+17.84%)
Jan 06, 2021 0.0760 0.0780 0.0550 0.0611 3,839,824 -0.02(-21.67%)
Jan 05, 2021 0.0874 0.0898 0.0758 0.0780 3,607,235 -0.01(-13.33%)
Jan 04, 2021 0.0700 0.0950 0.0690 0.0900 13,813,833 +0.02(+36.36%)
Dec 31, 2020 0.0660 0.0660 0.0660 1,603,345 +0.03(+65.00%)
Dec 30, 2020 0.0405 0.0419 0.0385 0.0400 1,603,345 +0.00(+0.00%)
Dec 29, 2020 0.0440 0.0440 0.0400 0.0400 706,282 -0.00(-5.21%)
Dec 28, 2020 0.0466 0.0478 0.0396 0.0422 2,947,435 -0.00(-8.46%)
Dec 24, 2020 0.0470 0.0478 0.0420 0.0461 829,500 +0.00(+0.22%)
Dec 23, 2020 0.0450 0.0480 0.0445 0.0460 868,899 +0.00(+2.22%)
Dec 22, 2020 0.0460 0.0480 0.0450 0.0450 663,796 -0.00(-1.10%)
Dec 21, 2020 0.0469 0.0500 0.0441 0.0455 695,883 -0.00(-2.57%)
Dec 18, 2020 0.0465 0.0499 0.0441 0.0467 689,500 -0.00(-2.71%)
Dec 17, 2020 0.0433 0.0490 0.0410 0.0480 1,050,371 +0.01(+13.48%)
Dec 16, 2020 0.0420 0.0499 0.0400 0.0423 1,599,158 +0.00(+5.75%)
Dec 15, 2020 0.0390 0.0440 0.0370 0.0400 2,480,318 +0.00(+8.11%)
Dec 14, 2020 0.0397 0.0397 0.0360 0.0370 1,058,282 -0.00(-4.64%)
Dec 11, 2020 0.0399 0.0408 0.0376 0.0388 799,000 -0.00(-1.27%)
Dec 10, 2020 0.0390 0.0420 0.0380 0.0393 776,403 +0.00(+0.77%)
Dec 09, 2020 0.0410 0.0420 0.0380 0.0390 1,264,178 -0.00(-6.70%)
Dec 08, 2020 0.0386 0.0424 0.0360 0.0418 1,635,266 +0.00(+10.00%)
Dec 07, 2020 0.0411 0.0420 0.0379 0.0380 2,401,303 -0.00(-9.52%)
Dec 04, 2020 0.0457 0.0460 0.0377 0.0420 2,313,600 +0.00(+4.74%)
Dec 03, 2020 0.0433 0.0475 0.0380 0.0401 942,989 -0.00(-3.37%)
Dec 02, 2020 0.0433 0.0444 0.0350 0.0415 1,469,608 +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.