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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0036 +0.0005 (+16.13%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 3, 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 (%)
Apr 28, 2023 0.0099 0.0114 0.0099 0.0114 65,700 +0.00(+15.15%)
Apr 27, 2023 0.0094 0.0099 0.0094 0.0099 4,414 -0.00(-3.88%)
Apr 26, 2023 0.0103 0.0103 0.0103 0.0103 30,070 +0.00(+0.00%)
Apr 25, 2023 0.0098 0.0103 0.0090 0.0103 116,001 +0.00(+11.96%)
Apr 24, 2023 0.0094 0.0107 0.0090 0.0092 553,788 -0.00(-14.02%)
Apr 21, 2023 0.0110 0.0113 0.0107 0.0107 39,791 -0.00(-2.73%)
Apr 20, 2023 0.0110 0.0114 0.0110 0.0110 16,000 +0.00(+0.00%)
Apr 19, 2023 0.0110 0.0110 0.0110 0.0110 10,200 -0.00(-1.79%)
Apr 18, 2023 0.0112 0.0112 0.0112 0.0112 2,021 -0.00(-1.75%)
Apr 17, 2023 0.0112 0.0127 0.0102 0.0114 93,115 -0.00(-10.24%)
Apr 14, 2023 0.0127 0.0127 0.0115 0.0127 67,893 +0.00(+0.00%)
Apr 13, 2023 0.0119 0.0127 0.0102 0.0127 367,200 +0.00(+20.95%)
Apr 12, 2023 0.0125 0.0127 0.0105 0.0105 243,571 -0.00(-5.41%)
Apr 11, 2023 0.0127 0.0127 0.0108 0.0111 55,070 -0.00(-7.50%)
Apr 10, 2023 0.0112 0.0123 0.0110 0.0120 333,805 +0.00(+5.26%)
Apr 06, 2023 0.0114 0.0114 0.0110 0.0114 152,551 +0.00(+0.00%)
Apr 05, 2023 0.0110 0.0114 0.0105 0.0114 183,340 +0.00(+3.64%)
Apr 04, 2023 0.0112 0.0116 0.0110 0.0110 179,900 -0.00(-13.39%)
Apr 03, 2023 0.0115 0.0127 0.0115 0.0127 319,915 +0.00(+4.96%)
Mar 31, 2023 0.0115 0.0127 0.0115 0.0121 239,291 +0.00(+0.83%)
Mar 30, 2023 0.0122 0.0122 0.0116 0.0120 71,563 -0.00(-5.51%)
Mar 29, 2023 0.0120 0.0127 0.0112 0.0127 120,818 +0.00(+0.00%)
Mar 28, 2023 0.0130 0.0130 0.0110 0.0127 621,401 +0.00(+0.00%)
Mar 27, 2023 0.0118 0.0127 0.0110 0.0127 209,425 +0.00(+10.43%)
Mar 24, 2023 0.0105 0.0125 0.0105 0.0115 162,025 +0.00(+2.68%)
Mar 23, 2023 0.0116 0.0136 0.0112 0.0112 357,861 -0.00(-7.44%)
Mar 22, 2023 0.0113 0.0122 0.0113 0.0121 82,632 +0.00(+13.08%)
Mar 21, 2023 0.0110 0.0117 0.0106 0.0107 475,258 +0.00(+0.94%)
Mar 20, 2023 0.0116 0.0128 0.0106 0.0106 286,880 -0.00(-17.83%)
Mar 17, 2023 0.0110 0.0130 0.0110 0.0129 89,504 -0.00(-0.77%)
Mar 16, 2023 0.0136 0.0136 0.0122 0.0130 33,771 -0.00(-4.41%)
Mar 15, 2023 0.0112 0.0137 0.0110 0.0136 263,700 +0.00(+8.80%)
Mar 14, 2023 0.0140 0.0140 0.0125 0.0125 329,100 -0.00(-10.07%)
Mar 13, 2023 0.0113 0.0140 0.0113 0.0139 21,100 +0.00(+8.59%)
Mar 10, 2023 0.0111 0.0142 0.0111 0.0128 119,054 +0.00(+2.40%)
Mar 09, 2023 0.0130 0.0130 0.0125 0.0125 87,900 -0.00(-8.09%)
Mar 08, 2023 0.0136 0.0136 0.0136 0.0136 7,800 +0.00(+0.00%)
Mar 07, 2023 0.0140 0.0141 0.0130 0.0136 244,160 -0.00(-2.86%)
Mar 06, 2023 0.0140 0.0141 0.0140 0.0140 170,028 +0.00(+0.00%)
Mar 03, 2023 0.0140 0.0142 0.0140 0.0140 167,300 +0.00(+0.00%)
Mar 02, 2023 0.0140 0.0140 0.0120 0.0140 259,785 -0.00(-0.71%)
Mar 01, 2023 0.0140 0.0142 0.0120 0.0141 882,001 +0.00(+17.50%)
Feb 28, 2023 0.0120 0.0142 0.0120 0.0120 5,600 -0.00(-15.49%)
Feb 27, 2023 0.0142 0.0142 0.0116 0.0142 542,000 +0.00(+0.71%)
Feb 24, 2023 0.0141 0.0141 0.0140 0.0141 120,000 +0.00(+10.16%)
Feb 23, 2023 0.0142 0.0142 0.0100 0.0128 447,030 -0.00(-9.22%)
Feb 22, 2023 0.0126 0.0141 0.0126 0.0141 24,550 +0.00(+4.44%)
Feb 21, 2023 0.0130 0.0135 0.0128 0.0135 85,323 -0.00(-4.93%)
Feb 17, 2023 0.0110 0.0142 0.0110 0.0142 1,520 +0.00(+17.36%)
Feb 16, 2023 0.0132 0.0142 0.0121 0.0121 20,439 -0.00(-14.18%)
Feb 15, 2023 0.0141 0.0141 0.0140 0.0141 13,569 +0.00(+0.00%)
Feb 14, 2023 0.0121 0.0141 0.0105 0.0141 194,009 +0.00(+8.46%)
Feb 13, 2023 0.0142 0.0142 0.0130 0.0130 7,600 -0.00(-4.41%)
Feb 10, 2023 0.0139 0.0139 0.0133 0.0136 33,102 -0.00(-4.23%)
Feb 09, 2023 0.0140 0.0144 0.0140 0.0142 149,612 -0.00(-5.33%)
Feb 08, 2023 0.0100 0.0150 0.0100 0.0150 276,300 +0.00(+4.90%)
Feb 07, 2023 0.0146 0.0146 0.0140 0.0143 219,047 +0.00(+0.00%)
Feb 06, 2023 0.0140 0.0143 0.0140 0.0143 19,300 +0.00(+2.14%)
Feb 03, 2023 0.0150 0.0152 0.0140 0.0140 328,272 -0.00(-8.50%)
Feb 02, 2023 0.0140 0.0159 0.0140 0.0153 153,762 +0.00(+9.29%)
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.