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 (%)
Sep 30, 2020 0.0651 0.0780 0.0604 0.0641 2,010,326 +0.00(+2.40%)
Sep 29, 2020 0.0595 0.0630 0.0585 0.0626 1,510,234 -0.00(-2.19%)
Sep 28, 2020 0.0700 0.0700 0.0601 0.0640 1,814,520 -0.00(-1.54%)
Sep 25, 2020 0.0610 0.0785 0.0605 0.0650 2,754,400 +0.00(+6.56%)
Sep 24, 2020 0.0650 0.0665 0.0500 0.0610 2,882,768 -0.01(-11.59%)
Sep 23, 2020 0.0710 0.0760 0.0680 0.0690 1,255,359 -0.00(-4.17%)
Sep 22, 2020 0.0735 0.0788 0.0690 0.0720 793,420 +0.00(+0.00%)
Sep 21, 2020 0.0800 0.0850 0.0690 0.0720 878,972 -0.01(-10.00%)
Sep 18, 2020 0.0786 0.0800 0.0700 0.0800 1,032,300 +0.00(+2.04%)
Sep 17, 2020 0.0770 0.0800 0.0729 0.0784 1,243,306 +0.00(+1.82%)
Sep 16, 2020 0.0820 0.0820 0.0720 0.0770 1,469,699 -0.00(-1.91%)
Sep 15, 2020 0.0900 0.0900 0.0601 0.0785 5,035,633 -0.00(-0.63%)
Sep 14, 2020 0.0670 0.0819 0.0580 0.0790 4,970,454 +0.01(+12.86%)
Sep 11, 2020 0.0762 0.0819 0.0685 0.0700 1,611,400 -0.01(-9.09%)
Sep 10, 2020 0.0810 0.0850 0.0701 0.0770 2,056,052 -0.01(-7.00%)
Sep 09, 2020 0.0840 0.0890 0.0800 0.0828 1,519,186 -0.00(-1.19%)
Sep 08, 2020 0.0875 0.1040 0.0820 0.0838 5,858,572 +0.00(+2.20%)
Sep 04, 2020 0.0890 0.0965 0.0700 0.0820 3,732,600 -0.01(-6.29%)
Sep 03, 2020 0.0741 0.1134 0.0725 0.0875 15,583,653 +0.02(+22.21%)
Sep 02, 2020 0.0748 0.0780 0.0651 0.0716 5,095,714 -0.00(-5.04%)
Sep 01, 2020 0.0900 0.0900 0.0750 0.0754 3,569,335 -0.01(-15.09%)
Aug 31, 2020 0.0910 0.0989 0.0820 0.0888 2,270,731 -0.00(-1.22%)
Aug 28, 2020 0.0950 0.0990 0.0831 0.0899 5,407,600 -0.00(-1.21%)
Aug 27, 2020 0.0920 0.1011 0.0800 0.0910 3,919,457 +0.00(+5.20%)
Aug 26, 2020 0.0825 0.0970 0.0805 0.0865 6,598,886 -0.00(-4.42%)
Aug 25, 2020 0.1140 0.1150 0.0770 0.0905 13,720,192 -0.02(-20.61%)
Aug 24, 2020 0.1425 0.1425 0.1075 0.1140 4,712,678 -0.01(-10.94%)
Aug 21, 2020 0.1210 0.1400 0.1195 0.1280 7,131,100 -0.00(-3.03%)
Aug 20, 2020 0.1300 0.1450 0.1176 0.1320 6,158,800 +0.00(+2.48%)
Aug 19, 2020 0.1580 0.1580 0.1230 0.1288 5,928,438 -0.02(-12.97%)
Aug 18, 2020 0.1620 0.1650 0.1410 0.1480 3,584,062 -0.00(-1.40%)
Aug 17, 2020 0.1570 0.1600 0.1299 0.1501 8,470,179 -0.00(-0.66%)
Aug 14, 2020 0.1700 0.1750 0.1500 0.1511 4,456,200 -0.02(-10.59%)
Aug 13, 2020 0.1852 0.1865 0.1420 0.1690 15,986,095 -0.01(-6.11%)
Aug 12, 2020 0.2000 0.2000 0.1610 0.1800 10,703,711 -0.03(-13.88%)
Aug 11, 2020 0.2450 0.2500 0.2060 0.2090 5,716,946 -0.03(-12.92%)
Aug 10, 2020 0.2585 0.2690 0.2101 0.2400 6,102,000 -0.02(-6.98%)
Aug 07, 2020 0.2400 0.2650 0.2300 0.2580 9,467,800 +0.03(+15.28%)
Aug 06, 2020 0.2211 0.2500 0.2000 0.2238 12,245,188 -0.01(-2.74%)
Aug 05, 2020 0.2756 0.2800 0.1900 0.2301 19,162,106 -0.05(-19.12%)
Aug 04, 2020 0.3200 0.3280 0.2750 0.2845 11,079,796 -0.03(-10.79%)
Aug 03, 2020 0.3248 0.3260 0.2914 0.3189 9,869,775 +0.02(+6.30%)
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%)
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.