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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0034 -0.0003 (-8.11%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 22, 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 (%)
Dec 29, 2023 0.0022 0.0027 0.0016 0.0026 971,676 +0.00(+13.04%)
Dec 28, 2023 0.0022 0.0023 0.0017 0.0023 2,551,100 +0.00(+4.55%)
Dec 27, 2023 0.0024 0.0025 0.0020 0.0022 406,361 -0.00(-12.00%)
Dec 26, 2023 0.0024 0.0025 0.0022 0.0025 235,475 +0.00(+4.17%)
Dec 22, 2023 0.0019 0.0025 0.0019 0.0024 760,705 -0.00(-4.00%)
Dec 21, 2023 0.0022 0.0025 0.0022 0.0025 789,154 +0.00(+13.64%)
Dec 20, 2023 0.0020 0.0023 0.0020 0.0022 109,920 -0.00(-4.35%)
Dec 19, 2023 0.0020 0.0024 0.0020 0.0023 244,069 +0.00(+9.52%)
Dec 18, 2023 0.0020 0.0022 0.0019 0.0021 878,878 +0.00(+5.00%)
Dec 15, 2023 0.0020 0.0021 0.0019 0.0020 1,113,769 +0.00(+0.00%)
Dec 14, 2023 0.0021 0.0021 0.0019 0.0020 93,550 +0.00(+11.11%)
Dec 13, 2023 0.0020 0.0022 0.0017 0.0018 635,354 -0.00(-25.00%)
Dec 12, 2023 0.0023 0.0029 0.0018 0.0024 87,473 +0.00(+4.35%)
Dec 11, 2023 0.0027 0.0029 0.0018 0.0023 59,000 -0.00(-8.00%)
Dec 08, 2023 0.0027 0.0027 0.0025 0.0025 324,935 -0.00(-7.41%)
Dec 07, 2023 0.0025 0.0027 0.0025 0.0027 99,050 +0.00(+3.85%)
Dec 06, 2023 0.0027 0.0027 0.0025 0.0026 84,550 -0.00(-3.70%)
Dec 05, 2023 0.0027 0.0027 0.0026 0.0027 53,750 +0.00(+12.50%)
Dec 04, 2023 0.0036 0.0036 0.0017 0.0024 1,006,590 -0.00(-33.33%)
Dec 01, 2023 0.0036 0.0036 0.0035 0.0036 166,190 -0.00(-2.70%)
Nov 30, 2023 0.0036 0.0037 0.0036 0.0037 244,296 +0.00(+0.00%)
Nov 29, 2023 0.0036 0.0037 0.0035 0.0037 106,440 +0.00(+5.71%)
Nov 28, 2023 0.0040 0.0040 0.0031 0.0035 345,841 -0.00(-5.41%)
Nov 27, 2023 0.0026 0.0037 0.0026 0.0037 366,798 +0.00(+23.33%)
Nov 24, 2023 0.0033 0.0033 0.0030 0.0030 112,000 -0.00(-6.25%)
Nov 22, 2023 0.0033 0.0035 0.0032 0.0032 161,940 -0.00(-8.57%)
Nov 21, 2023 0.0030 0.0040 0.0030 0.0035 342,680 +0.00(+0.00%)
Nov 20, 2023 0.0035 0.0040 0.0034 0.0035 63,900 -0.00(-7.89%)
Nov 17, 2023 0.0026 0.0044 0.0026 0.0038 200,710 -0.00(-13.64%)
Nov 16, 2023 0.0037 0.0044 0.0027 0.0044 244,234 +0.00(+15.79%)
Nov 15, 2023 0.0031 0.0038 0.0030 0.0038 264,054 +0.00(+22.58%)
Nov 14, 2023 0.0023 0.0044 0.0023 0.0031 340,627 +0.00(+10.71%)
Nov 13, 2023 0.0032 0.0032 0.0028 0.0028 26,070 -0.00(-22.22%)
Nov 10, 2023 0.0040 0.0044 0.0036 0.0036 28,900 +0.00(+20.00%)
Nov 09, 2023 0.0036 0.0038 0.0030 0.0030 1,430,886 -0.00(-18.92%)
Nov 08, 2023 0.0036 0.0037 0.0036 0.0037 5,371 +0.00(+0.00%)
Nov 07, 2023 0.0035 0.0038 0.0035 0.0037 389,896 +0.00(+5.71%)
Nov 06, 2023 0.0025 0.0040 0.0025 0.0035 575,000 -0.00(-20.45%)
Nov 03, 2023 0.0040 0.0044 0.0035 0.0044 103,445 +0.00(+25.71%)
Nov 02, 2023 0.0044 0.0044 0.0033 0.0035 1,021,250 -0.00(-27.08%)
Nov 01, 2023 0.0048 0.0048 0.0048 0.0048 1,000 +0.00(+37.14%)
Oct 31, 2023 0.0035 0.0048 0.0035 0.0035 49,550 -0.00(-16.67%)
Oct 30, 2023 0.0038 0.0042 0.0033 0.0042 537,859 +0.00(+7.69%)
Oct 27, 2023 0.0040 0.0048 0.0039 0.0039 157,650 -0.00(-18.75%)
Oct 26, 2023 0.0048 0.0048 0.0038 0.0048 73,799 +0.00(+0.00%)
Oct 25, 2023 0.0048 0.0064 0.0048 0.0048 251,266 +0.00(+2.13%)
Oct 24, 2023 0.0055 0.0064 0.0046 0.0047 157,901 +0.00(+2.17%)
Oct 23, 2023 0.0040 0.0064 0.0040 0.0046 71,535 -0.00(-23.33%)
Oct 20, 2023 0.0060 0.0060 0.0060 0.0060 5,000 -0.00(-6.25%)
Oct 19, 2023 0.0060 0.0064 0.0060 0.0064 61,000 -0.00(-4.48%)
Oct 18, 2023 0.0065 0.0067 0.0065 0.0067 325,300 +0.00(+1.52%)
Oct 17, 2023 0.0064 0.0066 0.0064 0.0066 312,443 +0.00(+8.20%)
Oct 16, 2023 0.0061 0.0061 0.0061 0.0061 151,700 -0.00(-1.61%)
Oct 13, 2023 0.0050 0.0062 0.0040 0.0062 305,926 +0.00(+3.33%)
Oct 12, 2023 0.0047 0.0061 0.0047 0.0060 621,701 +0.00(+66.67%)
Oct 11, 2023 0.0040 0.0049 0.0036 0.0036 104,795 -0.00(-26.53%)
Oct 10, 2023 0.0040 0.0058 0.0040 0.0049 35,251 -0.00(-15.52%)
Oct 09, 2023 0.0040 0.0058 0.0040 0.0058 16,833 +0.00(+9.43%)
Oct 06, 2023 0.0058 0.0058 0.0035 0.0053 68,060 -0.00(-1.85%)
Oct 05, 2023 0.0054 0.0054 0.0054 0.0054 1,000 +0.00(+14.89%)
Oct 04, 2023 0.0035 0.0047 0.0035 0.0047 1,450 +0.00(+17.50%)
Oct 03, 2023 0.0049 0.0058 0.0032 0.0040 121,605 -0.00(-31.03%)
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.