Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Advanced Technologies Inc (OP: KNOS )

0.0040 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Jan 31, 2020 0.0025 0.0031 0.0020 0.0028 3,569,400 +0.00(+12.00%)
Jan 30, 2020 0.0036 0.0037 0.0025 0.0025 5,021,054 -0.00(-28.57%)
Jan 29, 2020 0.0029 0.0036 0.0023 0.0035 7,915,357 +0.00(+20.69%)
Jan 28, 2020 0.0043 0.0044 0.0025 0.0029 26,639,962 -0.00(-35.56%)
Jan 27, 2020 0.0039 0.0071 0.0038 0.0045 59,365,712 +0.00(+32.35%)
Jan 24, 2020 0.0020 0.0038 0.0020 0.0034 15,900,400 +0.00(+88.89%)
Jan 23, 2020 0.0022 0.0023 0.0018 0.0018 60,420 -0.00(-21.74%)
Jan 22, 2020 0.0017 0.0023 0.0016 0.0023 704,349 +0.00(+21.05%)
Jan 21, 2020 0.0019 0.0023 0.0019 0.0019 556,743 -0.00(-17.39%)
Jan 17, 2020 0.0021 0.0023 0.0015 0.0023 402,700 +0.00(+15.00%)
Jan 16, 2020 0.0024 0.0026 0.0015 0.0020 417,864 +0.00(+0.00%)
Jan 15, 2020 0.0015 0.0026 0.0015 0.0020 55,380 -0.00(-23.08%)
Jan 14, 2020 0.0021 0.0026 0.0020 0.0026 455,000 +0.00(+0.00%)
Jan 13, 2020 0.0024 0.0026 0.0024 0.0026 951,800 +0.00(+4.00%)
Jan 10, 2020 0.0024 0.0026 0.0019 0.0025 2,582,400 +0.00(+8.70%)
Jan 09, 2020 0.0015 0.0024 0.0013 0.0023 1,577,247 +0.00(+21.05%)
Jan 08, 2020 0.0017 0.0026 0.0014 0.0019 7,531,956 +0.00(+11.76%)
Jan 07, 2020 0.0015 0.0017 0.0013 0.0017 1,662,378 +0.00(+0.00%)
Jan 06, 2020 0.0014 0.0017 0.0014 0.0017 1,671,218 +0.00(+0.00%)
Jan 03, 2020 0.0010 0.0017 0.0010 0.0017 1,517,100 +0.00(+0.00%)
Jan 02, 2020 0.0014 0.0018 0.0013 0.0017 220,500 +0.00(+0.00%)
Dec 31, 2019 0.0014 0.0017 0.0014 0.0017 168,900 +0.00(+0.00%)
Dec 30, 2019 0.0017 0.0017 0.0015 0.0017 32,000 -0.00(-5.56%)
Dec 19, 2019 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Dec 18, 2019 0.0015 0.0019 0.0014 0.0017 632,818 -0.00(-5.56%)
Dec 17, 2019 0.0016 0.0018 0.0013 0.0018 15,000 -0.00(-5.26%)
Dec 16, 2019 0.0015 0.0019 0.0014 0.0019 1,328,250 -0.00(-5.00%)
Dec 13, 2019 0.0015 0.0020 0.0015 0.0020 27,000 +0.00(+0.00%)
Dec 12, 2019 0.0015 0.0020 0.0015 0.0020 115,000 +0.00(+0.00%)
Dec 09, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Dec 06, 2019 0.0015 0.0020 0.0015 0.0020 236,000 +0.00(+0.00%)
Dec 05, 2019 0.0017 0.0020 0.0015 0.0020 60,000 +0.00(+0.00%)
Dec 04, 2019 0.0017 0.0020 0.0017 0.0020 38,366 +0.00(+0.00%)
Dec 03, 2019 0.0020 0.0020 0.0019 0.0020 38,224 +0.00(+0.00%)
Dec 02, 2019 0.0019 0.0020 0.0018 0.0020 147,500 +0.00(+5.26%)
Nov 29, 2019 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+0.00%)
Nov 27, 2019 0.0016 0.0019 0.0015 0.0019 1,326,800 +0.00(+5.56%)
Nov 26, 2019 0.0016 0.0022 0.0013 0.0018 6,264,504 -0.00(-18.18%)
Nov 25, 2019 0.0023 0.0023 0.0017 0.0022 1,883,239 -0.00(-12.00%)
Nov 22, 2019 0.0020 0.0025 0.0018 0.0025 104,300 +0.00(+8.70%)
Nov 21, 2019 0.0025 0.0025 0.0020 0.0023 1,473,482 -0.00(-17.86%)
Nov 20, 2019 0.0023 0.0028 0.0023 0.0028 633,173 -0.00(-3.45%)
Nov 19, 2019 0.0024 0.0030 0.0023 0.0029 1,213,000 +0.00(+3.57%)
Nov 18, 2019 0.0030 0.0030 0.0025 0.0028 1,015,333 -0.00(-6.67%)
Nov 15, 2019 0.0028 0.0030 0.0025 0.0030 120,800 +0.00(+0.00%)
Nov 14, 2019 0.0032 0.0032 0.0023 0.0030 1,121,300 +0.00(+3.45%)
Nov 13, 2019 0.0026 0.0033 0.0022 0.0029 8,116,711 +0.00(+11.54%)
Nov 12, 2019 0.0033 0.0043 0.0026 0.0026 32,982,552 -0.00(-3.70%)
Nov 08, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Nov 07, 2019 0.0024 0.0027 0.0016 0.0027 31,200 +0.00(+0.00%)
Nov 06, 2019 0.0027 0.0027 0.0027 0.0027 1,877 +0.00(+0.00%)
Nov 05, 2019 0.0027 0.0027 0.0027 0.0027 5,700 -0.00(-3.57%)
Nov 04, 2019 0.0016 0.0028 0.0016 0.0028 152,000 +0.00(+0.00%)
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.