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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0031 -0.0009 (-22.50%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 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 (%)
Jul 31, 2020 0.3190 0.3299 0.2810 0.3000 11,344,600 -0.03(-9.09%)
Jul 30, 2020 0.3425 0.3500 0.2976 0.3300 7,618,025 -0.00(-0.42%)
Jul 29, 2020 0.4200 0.4201 0.2801 0.3314 32,774,532 -0.05(-13.92%)
Jul 28, 2020 0.3601 0.4500 0.3539 0.3850 35,471,996 +0.06(+18.39%)
Jul 27, 2020 0.2490 0.3590 0.2460 0.3252 39,088,144 +0.11(+48.15%)
Jul 24, 2020 0.2100 0.2200 0.1770 0.2195 13,333,500 +0.02(+9.75%)
Jul 23, 2020 0.2195 0.2200 0.1975 0.2000 5,852,872 +0.00(+0.00%)
Jul 22, 2020 0.2110 0.2250 0.1912 0.2000 4,516,932 +0.00(+0.50%)
Jul 21, 2020 0.2100 0.2300 0.1881 0.1990 14,125,600 -0.00(-2.16%)
Jul 20, 2020 0.1870 0.2320 0.1750 0.2034 17,936,580 +0.04(+27.12%)
Jul 17, 2020 0.1601 0.1630 0.1230 0.1600 15,684,700 +0.00(+0.82%)
Jul 16, 2020 0.1823 0.1918 0.1511 0.1587 7,599,540 -0.02(-11.09%)
Jul 15, 2020 0.2006 0.2011 0.1502 0.1785 22,785,052 -0.03(-12.88%)
Jul 14, 2020 0.2201 0.2202 0.1810 0.2049 12,302,566 -0.01(-6.74%)
Jul 13, 2020 0.2051 0.2400 0.1900 0.2197 24,417,678 +0.05(+29.24%)
Jul 10, 2020 0.1640 0.1850 0.1500 0.1700 19,564,700 +0.01(+5.26%)
Jul 09, 2020 0.1070 0.1700 0.1069 0.1615 39,120,972 +0.05(+50.93%)
Jul 08, 2020 0.1199 0.1199 0.0938 0.1070 7,876,840 +0.02(+18.23%)
Jul 07, 2020 0.0876 0.0950 0.0825 0.0905 3,745,951 +0.00(+4.02%)
Jul 06, 2020 0.0835 0.0880 0.0799 0.0870 2,089,497 +0.00(+4.19%)
Jul 02, 2020 0.0840 0.0890 0.0800 0.0835 2,951,200 +0.00(+4.38%)
Jul 01, 2020 0.0850 0.0900 0.0733 0.0800 4,049,397 -0.01(-8.05%)
Jun 30, 2020 0.0990 0.1180 0.0800 0.0870 4,882,245 -0.00(-4.29%)
Jun 29, 2020 0.0800 0.0976 0.0755 0.0909 10,046,252 +0.01(+16.84%)
Jun 26, 2020 0.0680 0.0850 0.0680 0.0778 3,183,400 +0.01(+12.75%)
Jun 25, 2020 0.0680 0.0700 0.0615 0.0690 1,796,905 +0.00(+4.39%)
Jun 24, 2020 0.0700 0.0700 0.0600 0.0661 1,636,169 -0.00(-4.06%)
Jun 23, 2020 0.0601 0.0710 0.0600 0.0689 2,790,271 +0.01(+14.83%)
Jun 22, 2020 0.0700 0.0750 0.0590 0.0600 3,445,896 -0.01(-7.69%)
Jun 19, 2020 0.0905 0.0970 0.0650 0.0650 8,307,100 -0.03(-32.78%)
Jun 18, 2020 0.0540 0.0967 0.0490 0.0967 15,407,766 +0.04(+81.43%)
Jun 17, 2020 0.0540 0.0565 0.0430 0.0533 11,096,957 -0.01(-10.42%)
Jun 16, 2020 0.0680 0.0695 0.0540 0.0595 5,554,800 -0.01(-12.50%)
Jun 15, 2020 0.0750 0.0779 0.0600 0.0680 5,452,199 -0.01(-9.33%)
Jun 12, 2020 0.0750 0.0780 0.0575 0.0750 5,391,700 +0.00(+3.45%)
Jun 11, 2020 0.0799 0.0811 0.0700 0.0725 2,300,042 -0.01(-7.05%)
Jun 10, 2020 0.0820 0.0860 0.0735 0.0780 2,342,106 +0.00(+4.00%)
Jun 09, 2020 0.0895 0.0910 0.0701 0.0750 4,350,383 -0.01(-16.29%)
Jun 08, 2020 0.0730 0.0970 0.0716 0.0896 5,063,722 +0.02(+22.74%)
Jun 05, 2020 0.1095 0.1100 0.0640 0.0730 18,673,700 -0.02(-24.66%)
Jun 04, 2020 0.1090 0.1200 0.0910 0.0969 6,170,002 -0.01(-12.70%)
Jun 03, 2020 0.0995 0.1309 0.0880 0.1110 11,341,391 +0.02(+18.09%)
Jun 02, 2020 0.1000 0.1006 0.0728 0.0940 11,017,378 -0.01(-8.56%)
Jun 01, 2020 0.0630 0.1139 0.0621 0.1028 22,327,792 +0.04(+65.81%)
May 29, 2020 0.0565 0.0625 0.0520 0.0620 4,320,400 +0.01(+14.81%)
May 28, 2020 0.0640 0.0645 0.0490 0.0540 13,777,636 -0.01(-14.29%)
May 27, 2020 0.0378 0.0649 0.0367 0.0630 40,749,072 +0.03(+70.27%)
May 26, 2020 0.0340 0.0378 0.0310 0.0370 5,963,718 +0.00(+15.62%)
May 22, 2020 0.0305 0.0363 0.0251 0.0320 9,666,000 +0.00(+10.34%)
May 21, 2020 0.0315 0.0360 0.0256 0.0290 8,808,372 -0.00(-7.05%)
May 20, 2020 0.0350 0.0385 0.0263 0.0312 20,729,684 -0.00(-9.57%)
May 19, 2020 0.0200 0.0500 0.0200 0.0345 96,554,464 +0.02(+136.30%)
May 18, 2020 0.0173 0.0185 0.0140 0.0146 823,379 -0.00(-2.67%)
May 15, 2020 0.0145 0.0159 0.0140 0.0150 821,600 +0.00(+3.45%)
May 14, 2020 0.0172 0.0179 0.0140 0.0145 1,541,942 -0.00(-14.20%)
May 13, 2020 0.0179 0.0185 0.0168 0.0169 2,098,984 -0.00(-5.59%)
May 12, 2020 0.0205 0.0210 0.0140 0.0179 5,538,776 -0.00(-5.79%)
May 11, 2020 0.0160 0.0190 0.0118 0.0190 7,072,571 +0.00(+25.83%)
May 08, 2020 0.0130 0.0154 0.0125 0.0151 2,542,300 +0.00(+5.59%)
May 07, 2020 0.0140 0.0165 0.0140 0.0143 2,148,071 -0.00(-0.69%)
May 06, 2020 0.0140 0.0160 0.0137 0.0144 2,512,072 +0.00(+0.70%)
May 05, 2020 0.0170 0.0170 0.0140 0.0143 1,906,266 -0.00(-15.88%)
May 04, 2020 0.0145 0.0170 0.0140 0.0170 2,807,617 +0.00(+17.24%)
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.