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 (+9.68%)
Streaming Delayed Price Updated: 12:00 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 (%)
Feb 29, 2024 0.0018 0.0019 0.0012 0.0015 363,299 -0.00(-21.05%)
Feb 28, 2024 0.0016 0.0019 0.0016 0.0019 1,173,234 +0.00(+35.71%)
Feb 27, 2024 0.0016 0.0016 0.0014 0.0014 2,950 -0.00(-17.65%)
Feb 26, 2024 0.0013 0.0018 0.0013 0.0017 28,324 +0.00(+41.67%)
Feb 23, 2024 0.0017 0.0018 0.0012 0.0012 1,470,118 -0.00(-29.41%)
Feb 22, 2024 0.0015 0.0017 0.0015 0.0017 95,086 +0.00(+0.00%)
Feb 21, 2024 0.0013 0.0017 0.0012 0.0017 203,911 +0.00(+30.77%)
Feb 20, 2024 0.0013 0.0017 0.0013 0.0013 20,100 -0.00(-23.53%)
Feb 16, 2024 0.0016 0.0017 0.0016 0.0017 1,645,948 +0.00(+6.25%)
Feb 15, 2024 0.0014 0.0017 0.0014 0.0016 766,122 +0.00(+23.08%)
Feb 14, 2024 0.0012 0.0014 0.0012 0.0013 240,000 +0.00(+0.00%)
Feb 13, 2024 0.0014 0.0014 0.0012 0.0013 1,437,060 -0.00(-7.14%)
Feb 12, 2024 0.0011 0.0018 0.0011 0.0014 169,035 +0.00(+0.00%)
Feb 09, 2024 0.0016 0.0016 0.0012 0.0014 4,308,006 -0.00(-17.65%)
Feb 08, 2024 0.0016 0.0020 0.0013 0.0017 2,325,400 -0.00(-5.56%)
Feb 07, 2024 0.0018 0.0019 0.0014 0.0018 507,767 +0.00(+5.88%)
Feb 06, 2024 0.0018 0.0018 0.0016 0.0017 44,564 +0.00(+6.25%)
Feb 05, 2024 0.0013 0.0018 0.0013 0.0016 243,650 +0.00(+14.29%)
Feb 02, 2024 0.0015 0.0019 0.0011 0.0014 2,272,376 +0.00(+0.00%)
Feb 01, 2024 0.0017 0.0020 0.0014 0.0014 149,956 -0.00(-26.32%)
Jan 30, 2024 0.0019 0 +0.00(+11.76%)
Jan 29, 2024 0.0016 0.0020 0.0016 0.0017 109,954 -0.00(-15.00%)
Jan 26, 2024 0.0019 0.0023 0.0014 0.0020 49,150 +0.00(+33.33%)
Jan 25, 2024 0.0015 0.0015 0.0015 0.0015 784 -0.00(-11.76%)
Jan 24, 2024 0.0023 0.0023 0.0017 0.0017 501,370 +0.00(+41.67%)
Jan 23, 2024 0.0025 0.0027 0.0012 0.0012 1,815,658 -0.00(-40.00%)
Jan 22, 2024 0.0022 0.0025 0.0020 0.0020 770,763 -0.00(-9.09%)
Jan 19, 2024 0.0020 0.0024 0.0020 0.0022 49,499 +0.00(+4.76%)
Jan 18, 2024 0.0021 0.0023 0.0020 0.0021 29,500 -0.00(-8.70%)
Jan 17, 2024 0.0021 0.0023 0.0021 0.0023 308,961 +0.00(+9.52%)
Jan 16, 2024 0.0021 0.0022 0.0020 0.0021 458,240 +0.00(+0.00%)
Jan 12, 2024 0.0021 0.0021 0.0021 0.0021 13,100 -0.00(-4.55%)
Jan 11, 2024 0.0022 0.0022 0.0017 0.0022 165,363 +0.00(+10.00%)
Jan 10, 2024 0.0016 0.0021 0.0015 0.0020 3,377,133 -0.00(-16.67%)
Jan 09, 2024 0.0016 0.0024 0.0016 0.0024 448,754 +0.00(+20.00%)
Jan 08, 2024 0.0036 0.0036 0.0016 0.0020 1,615,240 -0.00(-41.18%)
Jan 05, 2024 0.0030 0.0044 0.0030 0.0034 470,749 +0.00(+9.68%)
Jan 04, 2024 0.0027 0.0031 0.0025 0.0031 184,905 +0.00(+10.71%)
Jan 03, 2024 0.0033 0.0040 0.0028 0.0028 540,215 -0.00(-3.45%)
Jan 02, 2024 0.0016 0.0029 0.0016 0.0029 378,631 +0.00(+11.54%)
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%)
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.