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 +0.0009 (+29.03%)
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 (%)
Dec 31, 2021 0.0216 0.0216 0.0201 0.0204 971,245 -0.00(-7.27%)
Dec 30, 2021 0.0230 0.0230 0.0210 0.0220 616,107 -0.00(-3.08%)
Dec 29, 2021 0.0210 0.0257 0.0205 0.0227 698,849 +0.00(+5.58%)
Dec 28, 2021 0.0231 0.0245 0.0215 0.0215 851,701 -0.00(-7.73%)
Dec 27, 2021 0.0224 0.0250 0.0220 0.0233 2,860,635 +0.00(+4.48%)
Dec 23, 2021 0.0225 0.0225 0.0200 0.0223 697,188 -0.00(-0.89%)
Dec 22, 2021 0.0220 0.0260 0.0210 0.0225 4,012,796 +0.00(+13.07%)
Dec 21, 2021 0.0225 0.0268 0.0190 0.0199 2,253,992 -0.00(-11.56%)
Dec 20, 2021 0.0240 0.0250 0.0201 0.0225 768,327 -0.00(-10.00%)
Dec 17, 2021 0.0269 0.0279 0.0250 0.0250 783,596 -0.00(-4.58%)
Dec 16, 2021 0.0252 0.0299 0.0252 0.0262 186,840 -0.00(-10.88%)
Dec 15, 2021 0.0250 0.0309 0.0250 0.0294 450,684 +0.00(+17.60%)
Dec 14, 2021 0.0281 0.0285 0.0250 0.0250 1,107,184 -0.00(-10.71%)
Dec 13, 2021 0.0268 0.0290 0.0266 0.0280 230,458 +0.00(+0.72%)
Dec 10, 2021 0.0293 0.0300 0.0265 0.0278 558,211 -0.00(-5.12%)
Dec 09, 2021 0.0290 0.0300 0.0290 0.0293 131,099 +0.00(+1.03%)
Dec 08, 2021 0.0277 0.0320 0.0277 0.0290 281,134 -0.00(-0.34%)
Dec 07, 2021 0.0291 0.0330 0.0286 0.0291 454,735 -0.00(-2.68%)
Dec 06, 2021 0.0290 0.0310 0.0285 0.0299 752,323 +0.00(+2.75%)
Dec 03, 2021 0.0312 0.0328 0.0290 0.0291 683,973 -0.00(-7.62%)
Dec 02, 2021 0.0310 0.0325 0.0310 0.0315 182,400 -0.00(-1.56%)
Dec 01, 2021 0.0325 0.0350 0.0300 0.0320 460,401 -0.00(-1.54%)
Nov 30, 2021 0.0325 0.0350 0.0325 0.0325 426,472 +0.00(+0.31%)
Nov 29, 2021 0.0360 0.0375 0.0324 0.0324 135,949 -0.00(-10.00%)
Nov 26, 2021 0.0340 0.0390 0.0330 0.0360 168,600 +0.00(+11.11%)
Nov 24, 2021 0.0330 0.0330 0.0324 0.0324 150,137 -0.00(-0.92%)
Nov 23, 2021 0.0360 0.0377 0.0324 0.0327 763,234 -0.00(-11.62%)
Nov 22, 2021 0.0342 0.0390 0.0312 0.0370 914,398 +0.00(+12.12%)
Nov 19, 2021 0.0308 0.0350 0.0306 0.0330 198,965 +0.00(+5.77%)
Nov 18, 2021 0.0330 0.0312 0.0312 0.0312 399,958 -0.00(-2.19%)
Nov 17, 2021 0.0321 0.0330 0.0303 0.0319 290,573 -0.00(-0.31%)
Nov 16, 2021 0.0350 0.0371 0.0315 0.0320 568,003 -0.00(-8.57%)
Nov 15, 2021 0.0340 0.0358 0.0340 0.0350 255,000 +0.00(+2.94%)
Nov 12, 2021 0.0340 0.0349 0.0340 0.0340 101,285 -0.00(-0.29%)
Nov 11, 2021 0.0363 0.0363 0.0340 0.0341 233,399 -0.00(-6.83%)
Nov 10, 2021 0.0349 0.0366 320,497 +0.00(+10.91%)
Nov 09, 2021 0.0378 0.0390 0.0315 0.0330 505,924 -0.00(-7.82%)
Nov 08, 2021 0.0359 0.0383 0.0355 0.0358 391,721 -0.00(-4.79%)
Nov 05, 2021 0.0362 0.0396 0.0320 0.0376 595,431 +0.00(+4.44%)
Nov 04, 2021 0.0356 0.0366 0.0345 0.0360 836,389 +0.00(+1.12%)
Nov 03, 2021 0.0355 0.0399 0.0350 0.0356 313,571 -0.00(-3.78%)
Nov 02, 2021 0.0350 0.0400 0.0348 0.0370 1,049,156 +0.00(+5.41%)
Nov 01, 2021 0.0355 0.0425 0.0350 0.0351 2,485,402 -0.00(-1.40%)
Oct 29, 2021 0.0350 0.0370 0.0350 0.0356 406,644 +0.00(+0.00%)
Oct 28, 2021 0.0358 0.0395 0.0349 0.0356 380,590 -0.00(-0.84%)
Oct 27, 2021 0.0351 0.0397 0.0355 0.0359 128,974 -0.00(-0.28%)
Oct 26, 2021 0.0351 0.0360 367,731 -0.00(-5.26%)
Oct 25, 2021 0.0400 0.0400 0.0350 0.0380 457,472 +0.00(+2.70%)
Oct 22, 2021 0.0374 0.0390 0.0370 0.0370 448,437 -0.00(-1.07%)
Oct 21, 2021 0.0420 0.0420 0.0370 0.0374 205,819 -0.00(-6.97%)
Oct 20, 2021 0.0390 0.0420 0.0390 0.0402 243,571 +0.00(+3.08%)
Oct 19, 2021 0.0389 0.0414 0.0375 0.0390 98,530 -0.00(-2.99%)
Oct 18, 2021 0.0410 0.0418 0.0375 0.0402 294,861 +0.00(+6.91%)
Oct 15, 2021 0.0376 0.0420 0.0376 0.0376 163,472 +0.00(+0.27%)
Oct 14, 2021 0.0371 0.0420 0.0371 0.0375 27,714 -0.00(-2.34%)
Oct 13, 2021 0.0425 0.0435 0.0360 0.0384 163,515 +0.00(+6.67%)
Oct 12, 2021 0.0360 0.0435 0.0360 0.0360 289,817 -0.00(-8.86%)
Oct 11, 2021 0.0350 0.0450 0.0350 0.0395 315,228 +0.00(+0.51%)
Oct 08, 2021 0.0400 0.0450 0.0390 0.0393 176,048 +0.00(+0.77%)
Oct 07, 2021 0.0370 0.0452 0.0370 0.0390 244,243 +0.00(+5.41%)
Oct 06, 2021 0.0390 0.0400 0.0350 0.0370 809,592 -0.00(-3.90%)
Oct 05, 2021 0.0394 0.0400 0.0360 0.0385 429,294 -0.00(-3.75%)
Oct 04, 2021 0.0434 0.0477 0.0356 0.0400 1,105,552 -0.00(-5.88%)
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.