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 (%)
Jun 30, 2023 0.0078 0.0085 0.0078 0.0078 29,878 -0.00(-8.24%)
Jun 29, 2023 0.0079 0.0085 0.0075 0.0085 189,284 +0.00(+14.86%)
Jun 28, 2023 0.0085 0.0085 0.0074 0.0074 56,775 -0.00(-12.94%)
Jun 27, 2023 0.0085 0.0088 0.0085 0.0085 7,300 -0.00(-1.16%)
Jun 26, 2023 0.0086 0.0086 0.0086 0.0086 4,500 -0.00(-2.27%)
Jun 23, 2023 0.0085 0.0088 0.0085 0.0088 935 +0.00(+3.53%)
Jun 22, 2023 0.0085 0.0088 0.0085 0.0085 4,510 +0.00(+0.00%)
Jun 21, 2023 0.0088 0.0088 0.0085 0.0085 3,000 +0.00(+0.00%)
Jun 20, 2023 0.0085 0.0088 0.0085 0.0085 17,325 +0.00(+0.00%)
Jun 16, 2023 0.0088 0.0096 0.0085 0.0085 68,688 +0.00(+2.41%)
Jun 15, 2023 0.0090 0.0091 0.0080 0.0083 253,479 -0.00(-7.78%)
Jun 14, 2023 0.0090 0.0091 0.0090 0.0090 134,300 -0.00(-1.10%)
Jun 13, 2023 0.0080 0.0105 0.0080 0.0091 130,200 -0.00(-7.14%)
Jun 12, 2023 0.0098 0.0098 0.0098 0.0098 30,500 -0.00(-9.26%)
Jun 09, 2023 0.0112 0.0116 0.0100 0.0108 189,728 -0.00(-3.57%)
Jun 08, 2023 0.0100 0.0120 0.0100 0.0112 390,510 +0.00(+27.27%)
Jun 07, 2023 0.0080 0.0088 0.0076 0.0088 104,541 +0.00(+0.00%)
Jun 06, 2023 0.0081 0.0088 0.0080 0.0088 381,550 +0.00(+8.64%)
Jun 05, 2023 0.0081 0.0083 0.0081 0.0081 6,270 -0.00(-7.95%)
Jun 02, 2023 0.0076 0.0088 0.0076 0.0088 114,569 +0.00(+12.82%)
Jun 01, 2023 0.0078 0.0078 0.0078 0.0078 300 -0.00(-9.30%)
May 31, 2023 0.0083 0.0089 0.0083 0.0086 30,610 -0.00(-3.37%)
May 30, 2023 0.0074 0.0089 0.0074 0.0089 201,033 +0.00(+15.58%)
May 26, 2023 0.0083 0.0085 0.0074 0.0077 77,654 -0.00(-9.41%)
May 25, 2023 0.0080 0.0085 0.0080 0.0085 22,007 +0.00(+6.25%)
May 24, 2023 0.0089 0.0089 0.0080 0.0080 726 -0.00(-5.88%)
May 23, 2023 0.0090 0.0090 0.0080 0.0085 91,412 -0.00(-5.56%)
May 22, 2023 0.0085 0.0090 0.0085 0.0090 20,500 +0.00(+12.50%)
May 19, 2023 0.0092 0.0092 0.0080 0.0080 140,470 +0.00(+0.00%)
May 18, 2023 0.0080 0.0080 0.0080 0.0080 13,300 -0.00(-15.79%)
May 17, 2023 0.0080 0.0096 0.0080 0.0095 52,356 +0.00(+18.75%)
May 16, 2023 0.0080 0.0100 0.0080 0.0080 192,028 -0.00(-20.00%)
May 15, 2023 0.0112 0.0113 0.0100 0.0100 91,850 -0.00(-15.97%)
May 12, 2023 0.0112 0.0119 0.0112 0.0119 8,473 +0.00(+6.25%)
May 11, 2023 0.0114 0.0114 0.0112 0.0112 17,200 -0.00(-1.75%)
May 10, 2023 0.0112 0.0114 0.0112 0.0114 7,552 +0.00(+1.79%)
May 09, 2023 0.0115 0.0120 0.0112 0.0112 98,943 +0.00(+0.00%)
May 08, 2023 0.0112 0.0116 0.0112 0.0112 36,500 -0.00(-6.67%)
May 05, 2023 0.0123 0.0123 0.0120 0.0120 14,100 -0.00(-3.23%)
May 04, 2023 0.0123 0.0124 0.0120 0.0124 6,955 -0.00(-0.80%)
May 03, 2023 0.0125 0.0125 0.0112 0.0125 51,000 +0.00(+11.61%)
May 02, 2023 0.0113 0.0113 0.0080 0.0112 215,618 -0.00(-10.40%)
May 01, 2023 0.0099 0.0126 0.0099 0.0125 61,076 +0.00(+9.65%)
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 0.0100 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%)
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.