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 30, 2021 0.0740 0.0798 0.0700 0.0746 961,400 -0.01(-6.63%)
Apr 29, 2021 0.0760 0.0900 0.0715 0.0799 3,261,797 +0.00(+4.17%)
Apr 28, 2021 0.0765 0.0810 0.0750 0.0767 478,899 +0.00(+0.13%)
Apr 27, 2021 0.0800 0.0830 0.0755 0.0766 1,200,032 -0.00(-1.79%)
Apr 26, 2021 0.0709 0.0849 0.0700 0.0780 605,074 +0.01(+8.79%)
Apr 23, 2021 0.0720 0.0770 0.0701 0.0717 1,694,500 -0.00(-0.42%)
Apr 22, 2021 0.0783 0.0800 0.0700 0.0720 2,108,396 -0.01(-10.00%)
Apr 21, 2021 0.0843 0.0869 0.0750 0.0800 2,541,769 -0.00(-2.44%)
Apr 20, 2021 0.0842 0.0994 0.0820 0.0820 2,277,828 -0.00(-2.96%)
Apr 19, 2021 0.1050 0.1073 0.0802 0.0845 4,579,349 -0.01(-11.05%)
Apr 16, 2021 0.0854 0.1330 0.0751 0.0950 31,571,800 +0.02(+25.00%)
Apr 15, 2021 0.0838 0.0870 0.0750 0.0760 2,004,172 -0.01(-8.98%)
Apr 14, 2021 0.0868 0.1100 0.0800 0.0835 8,823,054 -0.00(-4.02%)
Apr 13, 2021 0.0799 0.0890 0.0777 0.0870 1,443,876 +0.01(+12.99%)
Apr 12, 2021 0.0843 0.1050 0.0750 0.0770 7,669,322 +0.00(+1.99%)
Apr 09, 2021 0.0800 0.0844 0.0750 0.0755 347,100 -0.00(-5.03%)
Apr 08, 2021 0.0845 0.0845 0.0753 0.0795 634,743 -0.01(-5.92%)
Apr 07, 2021 0.0836 0.0888 0.0835 0.0845 417,494 -0.00(-0.71%)
Apr 06, 2021 0.0810 0.0890 0.0800 0.0851 404,056 +0.00(+5.06%)
Apr 05, 2021 0.0828 0.0878 0.0700 0.0810 964,006 -0.00(-2.17%)
Apr 01, 2021 0.0809 0.0900 0.0710 0.0828 477,900 -0.00(-4.83%)
Mar 31, 2021 0.0870 0.0900 0.0801 0.0870 445,123 +0.00(+4.44%)
Mar 30, 2021 0.0857 0.0877 0.0800 0.0833 858,520 -0.00(-1.77%)
Mar 29, 2021 0.0894 0.0900 0.0811 0.0848 449,802 -0.00(-4.50%)
Mar 26, 2021 0.0890 0.0900 0.0875 0.0888 482,500 +0.00(+1.49%)
Mar 25, 2021 0.0872 0.0890 0.0860 0.0875 779,476 +0.00(+0.00%)
Mar 24, 2021 0.0950 0.0950 0.0871 0.0875 877,198 -0.00(-2.78%)
Mar 23, 2021 0.0980 0.1000 0.0860 0.0900 1,907,864 -0.01(-9.00%)
Mar 22, 2021 0.0931 0.1323 0.0895 0.0989 11,246,499 +0.01(+6.34%)
Mar 19, 2021 0.1050 0.1062 0.0910 0.0930 896,200 -0.01(-7.00%)
Mar 18, 2021 0.1050 0.1060 0.1000 0.1000 773,253 -0.00(-4.76%)
Mar 17, 2021 0.1071 0.1100 0.0970 0.1050 681,382 +0.02(+23.38%)
Mar 16, 2021 0.1074 0.1200 0.0800 0.0851 2,160,858 -0.02(-19.72%)
Mar 15, 2021 0.1010 0.1199 0.0985 0.1060 1,332,433 +0.01(+6.32%)
Mar 12, 2021 0.0912 0.1025 0.0830 0.0997 1,005,900 +0.01(+9.32%)
Mar 11, 2021 0.0900 0.1050 0.0900 0.0912 640,287 +0.00(+1.33%)
Mar 10, 2021 0.0950 0.0978 0.0900 0.0900 1,133,319 -0.00(-1.64%)
Mar 09, 2021 0.0932 0.0974 0.0900 0.0915 1,170,283 -0.00(-1.82%)
Mar 08, 2021 0.0950 0.0975 0.0850 0.0932 968,677 -0.00(-1.89%)
Mar 05, 2021 0.0985 0.1000 0.0700 0.0950 3,466,200 -0.00(-3.55%)
Mar 04, 2021 0.1120 0.1120 0.0900 0.0985 2,455,822 -0.01(-9.63%)
Mar 03, 2021 0.1156 0.1198 0.1070 0.1090 1,421,897 -0.01(-6.03%)
Mar 02, 2021 0.1247 0.1299 0.1100 0.1160 999,553 -0.01(-6.83%)
Mar 01, 2021 0.1160 0.1360 0.1100 0.1245 2,583,925 +0.01(+13.28%)
Feb 26, 2021 0.1270 0.1271 0.1000 0.1099 4,697,700 -0.02(-15.79%)
Feb 25, 2021 0.1418 0.1450 0.1250 0.1305 1,312,711 -0.01(-6.72%)
Feb 24, 2021 0.1243 0.1498 0.1210 0.1399 3,026,181 +0.01(+9.73%)
Feb 23, 2021 0.1360 0.1480 0.1100 0.1275 9,246,487 -0.02(-15.62%)
Feb 22, 2021 0.1780 0.1800 0.1500 0.1511 4,436,627 -0.03(-14.39%)
Feb 19, 2021 0.1500 0.2180 0.1300 0.1765 22,812,000 +0.03(+17.82%)
Feb 18, 2021 0.1800 0.1850 0.1400 0.1498 6,956,741 -0.03(-18.59%)
Feb 17, 2021 0.2800 0.2900 0.1700 0.1840 23,383,396 -0.06(-23.17%)
Feb 16, 2021 0.1280 0.2500 0.1050 0.2395 23,977,578 +0.11(+84.23%)
Feb 12, 2021 0.0990 0.1385 0.0930 0.1300 11,296,200 +0.03(+30.00%)
Feb 11, 2021 0.1024 0.1075 0.0888 0.1000 2,889,386 +0.00(+0.00%)
Feb 10, 2021 0.1045 0.1160 0.0812 0.1000 7,790,620 +0.00(+0.00%)
Feb 09, 2021 0.0830 0.1134 0.0750 0.1000 15,139,583 +0.02(+19.05%)
Feb 08, 2021 0.0819 0.0880 0.0800 0.0840 3,614,610 +0.00(+4.35%)
Feb 05, 2021 0.0800 0.0835 0.0714 0.0805 4,602,500 +0.00(+2.03%)
Feb 04, 2021 0.0825 0.0825 0.0750 0.0789 1,384,506 -0.00(-3.19%)
Feb 03, 2021 0.0822 0.0825 0.0710 0.0815 2,384,326 +0.00(+3.69%)
Feb 02, 2021 0.0800 0.0850 0.0739 0.0786 1,300,863 -0.00(-1.75%)
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.