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, 2019 0.0018 0.0034 0.0018 0.0025 4,750,000 +0.00(+31.58%)
Sep 26, 2019 0.0019 0.0019 0.0019 0 +0.00(+35.71%)
Sep 25, 2019 0.0013 0.0014 0.0012 0.0014 27,600 -0.00(-6.67%)
Sep 24, 2019 0.0015 0.0015 0.0015 0.0015 22,500 -0.00(-6.25%)
Sep 23, 2019 0.0016 0.0016 0.0016 0.0016 200,000 +0.00(+0.00%)
Sep 19, 2019 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
Sep 17, 2019 0.0018 0.0018 0.0018 0 +0.00(+38.46%)
Sep 16, 2019 0.0013 0.0013 0.0013 0.0013 1,000 -0.00(-27.78%)
Sep 13, 2019 0.0018 0.0018 0.0013 0.0018 471,000 +0.00(+0.00%)
Sep 12, 2019 0.0016 0.0018 0.0016 0.0018 20,000 +0.00(+0.00%)
Sep 11, 2019 0.0014 0.0018 0.0013 0.0018 71,400 +0.00(+0.00%)
Sep 06, 2019 0.0018 0.0018 0.0018 0 -0.00(-18.18%)
Sep 04, 2019 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Aug 30, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 29, 2019 0.0017 0.0020 0.0016 0.0020 310,000 +0.00(+0.00%)
Aug 23, 2019 0.0020 0.0020 0.0020 0 +0.00(+17.65%)
Aug 22, 2019 0.0017 0.0017 0.0017 0.0017 200,000 -0.00(-10.53%)
Aug 21, 2019 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+11.76%)
Aug 20, 2019 0.0017 0.0020 0.0017 0.0017 831,000 -0.00(-15.00%)
Aug 19, 2019 0.0018 0.0020 0.0017 0.0020 287,500 +0.00(+0.00%)
Aug 16, 2019 0.0021 0.0023 0.0014 0.0020 7,397,900 +0.00(+17.65%)
Aug 15, 2019 0.0024 0.0024 0.0017 0.0017 1,812,500 -0.00(-19.05%)
Aug 14, 2019 0.0018 0.0024 0.0018 0.0021 915,000 -0.00(-4.55%)
Aug 13, 2019 0.0018 0.0022 0.0018 0.0022 1,015,000 -0.00(-8.33%)
Aug 12, 2019 0.0024 0.0024 0.0024 0.0024 32,500 +0.00(+0.00%)
Aug 09, 2019 0.0024 0.0024 0.0018 0.0024 446,900 +0.00(+0.00%)
Aug 08, 2019 0.0024 0.0024 0.0024 0.0024 10,000 +0.00(+0.00%)
Aug 07, 2019 0.0025 0.0025 0.0018 0.0024 1,697,998 +0.00(+100.00%)
Aug 06, 2019 0.0022 0.0025 0.0012 0.0012 2,619,000 -0.00(-60.00%)
Aug 05, 2019 0.0030 0.0030 0.0030 0.0030 17,500 +0.00(+0.00%)
Aug 02, 2019 0.0022 0.0030 0.0022 0.0030 2,000 -0.00(-3.23%)
Aug 01, 2019 0.0024 0.0031 0.0024 0.0031 401,000 +0.00(+0.00%)
Jul 29, 2019 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Jul 26, 2019 0.0026 0.0031 0.0022 0.0031 112,000 +0.00(+19.23%)
Jul 25, 2019 0.0022 0.0027 0.0022 0.0026 196,357 -0.00(-16.13%)
Jul 24, 2019 0.0028 0.0031 0.0022 0.0031 1,092,900 -0.00(-8.82%)
Jul 18, 2019 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Jul 16, 2019 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jul 15, 2019 0.0026 0.0038 0.0024 0.0035 3,272,600 +0.00(+2.94%)
Jul 12, 2019 0.0029 0.0034 0.0029 0.0034 24,500 -0.00(-15.00%)
Jul 11, 2019 0.0040 0.0040 0.0040 0.0040 1,000 +0.00(+8.11%)
Jul 10, 2019 0.0039 0.0040 0.0037 0.0037 137,500 +0.00(+0.00%)
Jul 09, 2019 0.0037 0.0037 0.0037 0.0037 15,000 -0.00(-5.13%)
Jul 08, 2019 0.0037 0.0039 0.0037 0.0039 103,000 +0.00(+5.41%)
Jul 05, 2019 0.0030 0.0037 0.0030 0.0037 518,700 -0.00(-7.50%)
Jul 03, 2019 0.0026 0.0040 0.0022 0.0040 617,700 -0.00(-11.11%)
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.