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 (%)
Sep 30, 2022 0.0100 0.0100 0.0093 0.0098 108,434 +0.00(+3.16%)
Sep 29, 2022 0.0098 0.0098 0.0095 0.0095 38,610 -0.00(-5.00%)
Sep 28, 2022 0.0100 0.0100 0.0100 0.0100 93,700 +0.00(+8.70%)
Sep 27, 2022 0.0092 0.0092 0.0092 0.0092 20,097 -0.00(-1.08%)
Sep 26, 2022 0.0100 0.0111 0.0080 0.0093 46,000 -0.00(-7.00%)
Sep 23, 2022 0.0121 0.0129 0.0092 0.0100 338,952 -0.00(-22.48%)
Sep 22, 2022 0.0128 0.0129 0.0125 0.0129 35,548 +0.00(+7.50%)
Sep 21, 2022 0.0120 0.0129 0.0120 0.0120 105,050 -0.00(-0.83%)
Sep 20, 2022 0.0129 0.0129 0.0120 0.0121 104,858 +0.00(+0.83%)
Sep 19, 2022 0.0120 0.0120 0.0120 0.0120 1,570 +0.00(+0.00%)
Sep 16, 2022 0.0120 0.0122 0.0120 0.0120 62,388 -0.00(-6.25%)
Sep 15, 2022 0.0120 0.0128 0.0120 0.0128 10,713 +0.00(+2.40%)
Sep 14, 2022 0.0121 0.0131 0.0120 0.0125 19,397 +0.00(+3.31%)
Sep 13, 2022 0.0130 0.0136 0.0121 0.0121 66,376 -0.00(-5.47%)
Sep 12, 2022 0.0128 0.0135 0.0128 0.0128 3,874 +0.00(+4.07%)
Sep 09, 2022 0.0120 0.0128 0.0120 0.0123 28,319 +0.00(+5.13%)
Sep 08, 2022 0.0119 0.0119 0.0115 0.0117 16,926 +0.00(+2.63%)
Sep 07, 2022 0.0100 0.0117 0.0100 0.0114 73,500 -0.00(-2.56%)
Sep 06, 2022 0.0117 0.0117 0.0117 0.0117 21,415 +0.00(+0.00%)
Sep 02, 2022 0.0106 0.0117 0.0106 0.0117 16,973 +0.00(+11.43%)
Sep 01, 2022 0.0105 0.0105 0.0105 0.0105 54,500 -0.00(-6.25%)
Aug 31, 2022 0.0111 0.0119 0.0101 0.0112 89,500 -0.00(-5.88%)
Aug 30, 2022 0.0120 0.0120 0.0111 0.0119 32,127 -0.00(-0.83%)
Aug 29, 2022 0.0110 0.0120 0.0110 0.0120 25,812 -0.00(-10.45%)
Aug 26, 2022 0.0134 0.0134 0.0134 0.0134 1,800 +0.00(+21.82%)
Aug 25, 2022 0.0110 0.0137 0.0100 0.0110 772,954 -0.00(-19.71%)
Aug 24, 2022 0.0105 0.0137 0.0105 0.0137 99,225 +0.00(+13.22%)
Aug 23, 2022 0.0119 0.0121 0.0114 0.0121 79,770 +0.00(+18.63%)
Aug 22, 2022 0.0120 0.0125 0.0102 0.0102 75,190 -0.00(-13.56%)
Aug 19, 2022 0.0110 0.0119 0.0110 0.0118 14,016 +0.00(+5.36%)
Aug 18, 2022 0.0103 0.0130 0.0103 0.0112 107,449 -0.00(-4.27%)
Aug 17, 2022 0.0125 0.0125 0.0112 0.0117 251,848 -0.00(-3.31%)
Aug 16, 2022 0.0130 0.0130 0.0115 0.0121 136,857 +0.00(+0.83%)
Aug 15, 2022 0.0125 0.0130 0.0113 0.0120 133,486 -0.00(-7.69%)
Aug 12, 2022 0.0116 0.0130 0.0110 0.0130 457,074 -0.00(-5.80%)
Aug 11, 2022 0.0120 0.0138 0.0114 0.0138 158,805 +0.00(+7.81%)
Aug 10, 2022 0.0120 0.0138 0.0115 0.0128 74,744 -0.00(-1.54%)
Aug 09, 2022 0.0130 0.0130 0.0130 0.0130 13,933 +0.00(+8.33%)
Aug 08, 2022 0.0120 0.0138 0.0120 0.0120 83,358 +0.00(+0.84%)
Aug 05, 2022 0.0130 0.0130 0.0119 0.0119 32,000 -0.00(-8.46%)
Aug 04, 2022 0.0125 0.0130 0.0125 0.0130 78,930 +0.00(+9.24%)
Aug 03, 2022 0.0112 0.0125 0.0110 0.0119 306,896 +0.00(+0.85%)
Aug 02, 2022 0.0118 0.0118 0.0112 0.0118 185,807 -0.00(-6.35%)
Aug 01, 2022 0.0129 0.0138 0.0126 0.0126 143,589 -0.00(-3.08%)
Jul 29, 2022 0.0138 0.0138 0.0126 0.0130 74,301 -0.00(-5.80%)
Jul 28, 2022 0.0148 0.0148 0.0126 0.0138 44,072 -0.00(-7.38%)
Jul 27, 2022 0.0130 0.0168 0.0130 0.0149 4,501 +0.00(+6.43%)
Jul 26, 2022 0.0141 0.0168 0.0140 0.0140 519,493 -0.00(-0.71%)
Jul 25, 2022 0.0144 0.0150 0.0140 0.0141 88,705 -0.00(-4.73%)
Jul 22, 2022 0.0148 0.0149 0.0146 0.0148 121,665 +0.00(+2.78%)
Jul 21, 2022 0.0150 0.0150 0.0140 0.0144 162,100 +0.00(+2.13%)
Jul 20, 2022 0.0125 0.0141 0.0125 0.0141 95,435 +0.00(+0.71%)
Jul 19, 2022 0.0130 0.0140 0.0125 0.0140 527,900 +0.00(+11.11%)
Jul 18, 2022 0.0131 0.0133 0.0125 0.0126 206,700 -0.00(-5.26%)
Jul 15, 2022 0.0120 0.0133 0.0120 0.0133 387,379 +0.00(+10.83%)
Jul 14, 2022 0.0125 0.0125 0.0120 0.0120 143,310 -0.00(-12.41%)
Jul 13, 2022 0.0135 0.0137 0.0125 0.0137 169,722 +0.00(+9.60%)
Jul 12, 2022 0.0125 0.0135 0.0125 0.0125 111,744 -0.00(-5.30%)
Jul 11, 2022 0.0140 0.0140 0.0127 0.0132 39,763 -0.00(-0.75%)
Jul 08, 2022 0.0133 0.0133 0.0133 0.0133 541 -0.00(-3.62%)
Jul 07, 2022 0.0125 0.0138 0.0125 0.0138 34,624 -0.00(-1.43%)
Jul 06, 2022 0.0141 0.0152 0.0125 0.0140 108,612 +0.00(+2.19%)
Jul 05, 2022 0.0169 0.0169 0.0133 0.0137 94,584 +0.00(+2.24%)
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.