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 (%)
Sep 27, 2018 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Sep 26, 2018 0.0008 0.0008 0.0008 0.0008 18,000 -0.00(-42.86%)
Sep 24, 2018 0.0014 0.0014 0.0014 0 +0.00(+55.56%)
Sep 21, 2018 0.0005 0.0009 0.0005 0.0009 1,609,900 -0.00(-10.00%)
Sep 20, 2018 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+0.00%)
Sep 19, 2018 0.0010 0.0010 0.0010 0.0010 400,000 -0.00(-16.67%)
Sep 10, 2018 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Sep 07, 2018 0.0011 0.0011 0.0011 0.0011 1,529,300 +0.00(+0.00%)
Sep 06, 2018 0.0011 0.0011 0.0011 0.0011 276,000 -0.00(-8.33%)
Aug 31, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Aug 30, 2018 0.0012 0.0012 0.0012 0.0012 41,000 +0.00(+20.00%)
Aug 29, 2018 0.0010 0.0010 0.0010 0.0010 195,000 +0.00(+0.00%)
Aug 28, 2018 0.0012 0.0012 0.0010 0.0010 225,000 -0.00(-16.67%)
Aug 27, 2018 0.0010 0.0012 0.0010 0.0012 170,000 -0.00(-14.29%)
Aug 23, 2018 0.0014 0.0014 0.0014 0 +0.00(+27.27%)
Aug 22, 2018 0.0011 0.0011 0.0011 0.0011 150,000 +0.00(+0.00%)
Aug 21, 2018 0.0011 0.0011 0.0010 0.0011 455,215 -0.00(-26.67%)
Aug 16, 2018 0.0015 0.0015 0.0015 0 -0.00(-16.67%)
Aug 15, 2018 0.0014 0.0018 0.0014 0.0018 25,000 +0.00(+0.00%)
Aug 13, 2018 0.0018 0.0018 0.0018 0 +0.00(+20.00%)
Aug 10, 2018 0.0014 0.0015 0.0014 0.0015 2,000 -0.00(-6.25%)
Aug 09, 2018 0.0009 0.0016 0.0009 0.0016 22,200 -0.00(-11.11%)
Aug 08, 2018 0.0014 0.0018 0.0014 0.0018 100,000 +0.00(+0.00%)
Aug 07, 2018 0.0018 0.0018 0.0018 0.0018 100,000 +0.00(+0.00%)
Aug 06, 2018 0.0010 0.0018 0.0010 0.0018 12,000 +0.00(+20.00%)
Aug 03, 2018 0.0015 0.0015 0.0013 0.0015 1,290,000 +0.00(+25.00%)
Jul 31, 2018 0.0012 0.0012 0.0012 0 -0.00(-20.00%)
Jul 30, 2018 0.0015 0.0015 0.0010 0.0015 467,065 -0.00(-11.76%)
Jul 25, 2018 0.0017 0.0017 0.0017 0 +0.00(+13.33%)
Jul 23, 2018 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Jul 20, 2018 0.0020 0.0020 0.0012 0.0020 1,890,501 -0.00(-9.09%)
Jul 18, 2018 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Jul 16, 2018 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
Jul 12, 2018 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
Jul 11, 2018 0.0019 0.0023 0.0019 0.0023 100,000 +0.00(+0.00%)
Jul 10, 2018 0.0020 0.0025 0.0013 0.0023 872,650 +0.00(+15.00%)
Jul 09, 2018 0.0023 0.0020 0.0020 3,063,615 +0.00(+0.00%)
Jul 06, 2018 0.0015 0.0023 0.0015 0.0020 5,388,500 +0.00(+66.67%)
Jul 05, 2018 0.0017 0.0017 0.0012 0.0012 889,479 -0.00(-27.27%)
Jul 03, 2018 0.0016 0.0016 0.0016 0 +0.00(+37.50%)
Jul 02, 2018 0.0010 0.0012 0.0010 0.0012 2,007,374 +0.00(+0.00%)
Jun 29, 2018 0.0012 0.0012 0.0010 0.0012 326,664 +0.00(+9.09%)
Jun 28, 2018 0.0011 0.0011 0.0010 0.0011 1,515,300 +0.00(+10.00%)
Jun 27, 2018 0.0012 0.0012 0.0009 0.0010 857,234 -0.00(-16.67%)
Jun 26, 2018 0.0013 0.0013 0.0010 0.0012 1,547,600 +0.00(+0.00%)
Jun 25, 2018 0.0013 0.0013 0.0009 0.0012 6,578,844 -0.00(-36.84%)
Jun 22, 2018 0.0017 0.0019 0.0017 0.0019 535,000 +0.00(+11.76%)
Jun 21, 2018 0.0013 0.0017 0.0013 0.0017 3,031,071 +0.00(+0.00%)
Jun 20, 2018 0.0014 0.0017 0.0012 0.0017 3,200,200 +0.00(+30.77%)
Jun 19, 2018 0.0020 0.0020 0.0011 0.0013 2,149,000 -0.00(-7.14%)
Jun 18, 2018 0.0020 0.0020 0.0014 0.0014 1,290,850 -0.00(-30.00%)
Jun 15, 2018 0.0020 0.0015 0.0020 490,769 +0.00(+11.11%)
Jun 14, 2018 0.0022 0.0022 0.0016 0.0018 2,354,703 -0.00(-18.18%)
Jun 13, 2018 0.0017 0.0022 0.0014 0.0022 2,007,600 +0.00(+29.41%)
Jun 12, 2018 0.0018 0.0020 0.0014 0.0017 3,859,000 +0.00(+6.25%)
Jun 11, 2018 0.0015 0.0016 0.0010 0.0016 7,160,073 +0.00(+14.29%)
Jun 08, 2018 0.0022 0.0022 0.0011 0.0014 5,628,134 -0.00(-36.36%)
Jun 07, 2018 0.0014 0.0023 0.0011 0.0022 12,933,590 +0.00(+83.33%)
Jun 06, 2018 0.0015 0.0015 0.0011 0.0012 4,441,667 -0.00(-20.00%)
Jun 05, 2018 0.0022 0.0025 0.0012 0.0015 19,914,564 -0.00(-34.78%)
Jun 04, 2018 0.0008 0.0040 0.0008 0.0023 88,632,728 +0.00(+1050.00%)
May 31, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 24, 2018 0.0002 0.0002 0.0002 0 -0.00(-75.00%)
May 18, 2018 0.0008 0.0008 0.0008 0 +0.00(+300.00%)
May 16, 2018 0.0002 0.0002 0.0002 0 -0.00(-60.00%)
May 14, 2018 0.0005 0.0005 0.0005 0 +0.00(+150.00%)
May 04, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 30, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 19, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 17, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 09, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 03, 2018 0.0002 0.0002 0.0002 0 -0.00(-75.00%)
Apr 02, 2018 0.0007 0.0008 0.0007 0.0008 20,000 +0.00(+700.00%)
Mar 26, 2018 0.0001 0.0001 0.0001 0 -0.00(-87.50%)
Mar 23, 2018 0.0002 0.0008 0.0002 0.0008 802,000 +0.00(+14.29%)
Mar 20, 2018 0.0007 0.0007 0.0007 0 +0.00(+250.00%)
Mar 19, 2018 0.0002 0.0002 0.0002 0.0002 35,000 +0.00(+0.00%)
Mar 16, 2018 0.0002 0.0003 0.0002 0.0002 5,250 -0.00(-2.91%)
Mar 15, 2018 0.0002 0.0002 0.0002 0.0002 4,000 +0.00(+3.00%)
Mar 08, 2018 0.0002 0.0002 0.0002 0 -0.00(-75.00%)
Mar 06, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Mar 05, 2018 0.0008 0.0008 0.0007 0.0008 833,000 +0.00(+0.00%)
Mar 02, 2018 0.0008 0.0008 0.0008 0.0008 470,000 +0.00(+14.29%)
Mar 01, 2018 0.0007 0.0007 0.0006 0.0007 1,545,788 +0.00(+250.00%)
Feb 23, 2018 0.0002 0.0002 0.0002 0 -0.00(-71.43%)
Feb 20, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 14, 2018 0.0007 0.0007 0.0007 0 +0.00(+250.00%)
Feb 07, 2018 0.0002 0.0002 0.0002 0 -0.00(-60.00%)
Feb 06, 2018 0.0005 0.0005 0.0005 221,700 -0.00(-28.57%)
Feb 05, 2018 0.0007 0.0007 0.0007 0.0007 51,000 +0.00(+133.33%)
Feb 01, 2018 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Jan 31, 2018 0.0002 0.0002 0.0002 0.0002 71,000 +0.00(+0.00%)
Jan 24, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 19, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 18, 2018 0.0002 0.0002 0.0002 0.0002 1,402,600 +0.00(+0.00%)
Jan 10, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 09, 2018 0.0002 0.0002 0.0002 0.0002 221,500 +0.00(+0.00%)
Jan 08, 2018 0.0002 0.0002 0.0002 0.0002 50,000 +0.00(+0.00%)
Jan 05, 2018 0.0004 0.0004 0.0002 0.0002 500,000 -0.00(-50.00%)
Jan 04, 2018 0.0002 0.0005 0.0002 0.0004 1,890,144 +0.00(+100.00%)
Jan 03, 2018 0.0005 0.0005 0.0002 0.0002 120,000 -0.00(-71.43%)
Jan 02, 2018 0.0010 0.0010 0.0010 0.0007 3,168,546 +0.00(+0.00%)
Dec 29, 2017 0.0007 0.0007 0.0007 0 +0.00(+250.00%)
Dec 26, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 22, 2017 0.0002 0.0002 0.0002 0.0002 675,000 +0.00(+0.00%)
Dec 20, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 19, 2017 0.0002 0.0002 0.0002 0.0002 34,104 +0.00(+0.00%)
Dec 18, 2017 0.0002 0.0002 0.0002 0.0002 19,644 +0.00(+0.00%)
Dec 13, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 12, 2017 0.0002 0.0002 0.0002 0.0002 160,000 +0.00(+0.00%)
Dec 11, 2017 0.0003 0.0003 0.0002 0.0002 25,300 -0.00(-33.33%)
Dec 08, 2017 0.0003 0.0003 0.0003 0.0003 100 +0.00(+0.00%)
Dec 05, 2017 0.0003 0.0003 0.0003 0 -0.00(-50.00%)
Dec 01, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Nov 24, 2017 0.0006 0.0006 0.0006 0 +0.00(+81.82%)
Nov 16, 2017 0.0003 0.0003 0.0003 0 -0.00(-44.63%)
Nov 09, 2017 0.0006 0.0006 0.0006 0 +0.00(+98.67%)
Nov 08, 2017 0.0002 0.0003 0.0002 0.0003 9,016 +0.00(+50.00%)
Oct 27, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 25, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 23, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 18, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 16, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 12, 2017 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
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.