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 (%)
May 17, 2024 0.0038 0.0044 0.0038 0.0042 138,290 +0.00(+16.67%)
May 16, 2024 0.0043 0.0043 0.0032 0.0036 283,007 -0.00(-16.28%)
May 15, 2024 0.0044 0.0046 0.0042 0.0043 23,683 -0.00(-6.52%)
May 14, 2024 0.0042 0.0050 0.0041 0.0046 85,203 +0.00(+31.43%)
May 13, 2024 0.0044 0.0050 0.0032 0.0035 72,777 -0.00(-25.53%)
May 10, 2024 0.0047 0.0047 0.0047 0.0047 3,200 +0.00(+6.82%)
May 09, 2024 0.0044 0.0044 0.0044 0.0044 24,970 +0.00(+0.00%)
May 08, 2024 0.0045 0.0045 0.0040 0.0044 7,872 +0.00(+10.00%)
May 07, 2024 0.0039 0.0040 0.0038 0.0040 32,500 +0.00(+0.00%)
May 06, 2024 0.0039 0.0040 0.0039 0.0040 91,119 +0.00(+11.11%)
May 03, 2024 0.0034 0.0036 0.0034 0.0036 100,000 +0.00(+16.13%)
May 02, 2024 0.0045 0.0050 0.0031 0.0031 100,668 -0.00(-35.42%)
May 01, 2024 0.0048 0.0048 0.0048 0.0048 53,500 +0.00(+0.00%)
Apr 30, 2024 0.0048 0.0050 0.0045 0.0048 112,361 -0.00(-2.04%)
Apr 29, 2024 0.0048 0.0051 0.0046 0.0049 102,287 -0.00(-3.92%)
Apr 26, 2024 0.0050 0.0052 0.0050 0.0051 12,000 -0.00(-1.92%)
Apr 25, 2024 0.0053 0.0053 0.0052 0.0052 1,943 -0.00(-1.89%)
Apr 24, 2024 0.0052 0.0053 0.0051 0.0053 45,500 +0.00(+0.00%)
Apr 23, 2024 0.0050 0.0053 0.0050 0.0053 51,640 -0.00(-3.64%)
Apr 22, 2024 0.0052 0.0055 0.0050 0.0055 30,001 +0.00(+0.00%)
Apr 19, 2024 0.0053 0.0055 0.0050 0.0055 60,000 +0.00(+0.00%)
Apr 18, 2024 0.0055 0.0055 0.0050 0.0055 71,250 +0.00(+10.00%)
Apr 17, 2024 0.0050 0.0053 0.0050 0.0050 27,100 +0.00(+0.00%)
Apr 16, 2024 0.0050 0.0055 0.0050 0.0050 56,909 +0.00(+0.00%)
Apr 15, 2024 0.0050 0.0050 0.0050 0.0050 15,450 +0.00(+0.00%)
Apr 12, 2024 0.0053 0.0053 0.0050 0.0050 8,405 +0.00(+4.17%)
Apr 11, 2024 0.0045 0.0048 0.0045 0.0048 16,400 +0.00(+6.67%)
Apr 10, 2024 0.0045 0.0045 0.0045 0.0045 110,000 -0.00(-6.25%)
Apr 09, 2024 0.0048 0.0048 0.0045 0.0048 45,294 +0.00(+6.67%)
Apr 08, 2024 0.0058 0.0058 0.0045 0.0045 121,190 -0.00(-10.00%)
Apr 05, 2024 0.0058 0.0058 0.0045 0.0050 164,097 -0.00(-13.79%)
Apr 04, 2024 0.0031 0.0060 0.0031 0.0058 50,814 +0.00(+16.00%)
Apr 03, 2024 0.0047 0.0050 0.0047 0.0050 138,128 +0.00(+6.38%)
Apr 02, 2024 0.0050 0.0050 0.0047 0.0047 153,778 -0.00(-20.34%)
Apr 01, 2024 0.0060 0.0062 0.0050 0.0059 248,366 +0.00(+5.36%)
Mar 28, 2024 0.0033 0.0056 0.0033 0.0056 112,315 +0.00(+14.29%)
Mar 27, 2024 0.0033 0.0057 0.0033 0.0049 121,890 +0.00(+2.08%)
Mar 26, 2024 0.0047 0.0048 0.0046 0.0048 26,900 +0.00(+6.67%)
Mar 25, 2024 0.0041 0.0049 0.0041 0.0045 909,899 -0.00(-11.76%)
Mar 22, 2024 0.0050 0.0052 0.0050 0.0051 3,000 -0.00(-10.53%)
Mar 21, 2024 0.0045 0.0057 0.0032 0.0057 142,667 +0.00(+0.00%)
Mar 20, 2024 0.0058 0.0058 0.0045 0.0057 61,098 -0.00(-1.72%)
Mar 19, 2024 0.0046 0.0060 0.0029 0.0058 112,436 +0.00(+11.54%)
Mar 18, 2024 0.0058 0.0062 0.0052 0.0052 279,568 +0.00(+0.00%)
Mar 15, 2024 0.0045 0.0058 0.0030 0.0052 66,003 +0.00(+4.00%)
Mar 14, 2024 0.0062 0.0062 0.0045 0.0050 152,258 -0.00(-23.08%)
Mar 13, 2024 0.0065 0.0065 0.0060 0.0065 249,274 +0.00(+0.00%)
Mar 12, 2024 0.0060 0.0070 0.0055 0.0065 730,565 +0.00(+8.33%)
Mar 11, 2024 0.0037 0.0060 0.0034 0.0060 552,313 +0.00(+62.16%)
Mar 08, 2024 0.0031 0.0042 0.0031 0.0037 1,470,749 +0.00(+27.59%)
Mar 07, 2024 0.0029 0.0029 0.0029 0.0029 500 +0.00(+11.54%)
Mar 06, 2024 0.0035 0.0035 0.0025 0.0026 392,493 -0.00(-27.78%)
Mar 05, 2024 0.0019 0.0038 0.0019 0.0036 868,478 +0.00(+89.47%)
Mar 04, 2024 0.0018 0.0020 0.0018 0.0019 1,352,131 +0.00(+18.75%)
Mar 01, 2024 0.0016 0.0016 0.0016 0.0016 100,000 +0.00(+6.67%)
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%)
Dec 01, 2023 0.0036 0.0036 0.0035 0.0036 166,190 -0.00(-2.70%)
Nov 30, 2023 0.0036 0.0037 0.0036 0.0037 244,296 +0.00(+0.00%)
Nov 29, 2023 0.0036 0.0037 0.0035 0.0037 106,440 +0.00(+5.71%)
Nov 28, 2023 0.0040 0.0040 0.0031 0.0035 345,841 -0.00(-5.41%)
Nov 27, 2023 0.0026 0.0037 0.0026 0.0037 366,798 +0.00(+23.33%)
Nov 24, 2023 0.0033 0.0033 0.0030 0.0030 112,000 -0.00(-6.25%)
Nov 22, 2023 0.0033 0.0035 0.0032 0.0032 161,940 -0.00(-8.57%)
Nov 21, 2023 0.0030 0.0040 0.0030 0.0035 342,680 +0.00(+0.00%)
Nov 20, 2023 0.0035 0.0040 0.0034 0.0035 63,900 -0.00(-7.89%)
Nov 17, 2023 0.0026 0.0044 0.0026 0.0038 200,710 -0.00(-13.64%)
Nov 16, 2023 0.0037 0.0044 0.0027 0.0044 244,234 +0.00(+15.79%)
Nov 15, 2023 0.0031 0.0038 0.0030 0.0038 264,054 +0.00(+22.58%)
Nov 14, 2023 0.0023 0.0044 0.0023 0.0031 340,627 +0.00(+10.71%)
Nov 13, 2023 0.0032 0.0032 0.0028 0.0028 26,070 -0.00(-22.22%)
Nov 10, 2023 0.0040 0.0044 0.0036 0.0036 28,900 +0.00(+20.00%)
Nov 09, 2023 0.0036 0.0038 0.0030 0.0030 1,430,886 -0.00(-18.92%)
Nov 08, 2023 0.0036 0.0037 0.0036 0.0037 5,371 +0.00(+0.00%)
Nov 07, 2023 0.0035 0.0038 0.0035 0.0037 389,896 +0.00(+5.71%)
Nov 06, 2023 0.0025 0.0040 0.0025 0.0035 575,000 -0.00(-20.45%)
Nov 03, 2023 0.0040 0.0044 0.0035 0.0044 103,445 +0.00(+25.71%)
Nov 02, 2023 0.0044 0.0044 0.0033 0.0035 1,021,250 -0.00(-27.08%)
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.