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

Kontrol Technologies Corp (OP: KNRLF )

0.1654 -0.0111 (-6.29%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 11, 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 (%)
Oct 30, 2020 3.470 3.470 3.110 3.134 52,200 -0.01(-0.19%)
Oct 29, 2020 2.640 3.160 2.345 3.140 51,052 +0.61(+24.11%)
Oct 28, 2020 2.720 2.720 2.380 2.530 55,804 -0.30(-10.44%)
Oct 27, 2020 3.099 3.158 2.790 2.825 46,029 -0.21(-7.07%)
Oct 26, 2020 3.290 3.290 3.030 3.040 36,081 -0.26(-7.88%)
Oct 23, 2020 3.190 3.300 3.175 3.300 19,300 -0.01(-0.19%)
Oct 22, 2020 3.380 3.490 3.306 3.306 24,248 -0.03(-1.01%)
Oct 21, 2020 3.320 3.350 3.150 3.340 23,494 -0.08(-2.34%)
Oct 20, 2020 3.590 3.600 3.343 3.420 49,062 -0.18(-4.90%)
Oct 19, 2020 3.655 3.730 3.560 3.596 50,847 -0.03(-0.93%)
Oct 16, 2020 3.650 3.650 3.550 3.630 25,600 +0.03(+0.70%)
Oct 15, 2020 3.540 3.745 3.540 3.605 33,897 -0.19(-4.89%)
Oct 14, 2020 3.885 3.890 3.715 3.790 39,410 -0.05(-1.30%)
Oct 13, 2020 3.916 3.960 3.792 3.840 19,956 -0.08(-2.04%)
Oct 12, 2020 4.200 4.200 3.750 3.920 11,708 +0.13(+3.47%)
Oct 09, 2020 3.640 3.840 3.530 3.788 30,300 +0.26(+7.32%)
Oct 08, 2020 3.580 3.636 3.422 3.530 26,612 +0.03(+0.86%)
Oct 07, 2020 3.113 3.580 3.113 3.500 31,258 +0.22(+6.82%)
Oct 06, 2020 3.570 3.590 3.200 3.277 63,449 -0.35(-9.65%)
Oct 05, 2020 3.810 3.820 3.470 3.626 26,996 -0.14(-3.81%)
Oct 02, 2020 3.710 3.810 3.650 3.770 19,800 +0.05(+1.34%)
Oct 01, 2020 3.670 3.950 3.596 3.720 94,177 +0.08(+2.12%)
Sep 30, 2020 3.420 3.720 3.240 3.643 178,586 +0.37(+11.22%)
Sep 29, 2020 3.357 3.450 3.160 3.275 48,030 +0.02(+0.46%)
Sep 28, 2020 2.775 3.260 2.570 3.260 92,001 +0.54(+20.07%)
Sep 25, 2020 2.737 2.880 2.690 2.715 31,600 -0.04(-1.63%)
Sep 24, 2020 3.000 3.000 2.700 2.760 79,695 -0.12(-4.17%)
Sep 23, 2020 3.150 3.350 2.830 2.880 61,487 -0.23(-7.40%)
Sep 22, 2020 3.220 3.370 2.990 3.110 59,559 -0.10(-3.21%)
Sep 21, 2020 3.330 3.500 3.200 3.213 44,512 -0.30(-8.46%)
Sep 18, 2020 3.650 3.880 3.510 3.510 50,300 -0.12(-3.31%)
Sep 17, 2020 3.255 3.700 3.021 3.630 167,479 +0.43(+13.44%)
Sep 16, 2020 3.056 3.540 3.056 3.200 96,293 +0.32(+11.09%)
Sep 15, 2020 3.359 3.740 2.784 2.881 323,183 -0.92(-24.20%)
Sep 14, 2020 4.100 5.390 3.800 3.800 645,263 +0.08(+2.15%)
Sep 11, 2020 3.070 3.880 2.840 3.720 427,300 +1.45(+63.88%)
Sep 10, 2020 2.246 2.360 2.120 2.270 79,402 +0.08(+3.65%)
Sep 09, 2020 1.710 2.290 1.710 2.190 115,649 +0.53(+31.93%)
Sep 08, 2020 1.630 1.700 1.570 1.660 37,178 -0.03(-1.72%)
Sep 04, 2020 1.550 1.720 1.530 1.689 120,000 +0.06(+3.52%)
Sep 03, 2020 1.600 1.800 1.450 1.632 118,001 -0.08(-4.58%)
Sep 02, 2020 1.330 1.716 1.300 1.710 58,195 +0.31(+21.79%)
Sep 01, 2020 1.560 1.572 1.270 1.404 110,340 -0.10(-6.62%)
Aug 31, 2020 1.250 1.590 1.226 1.504 175,468 +0.37(+33.06%)
Aug 28, 2020 1.086 1.174 1.040 1.130 128,900 +0.12(+11.88%)
Aug 27, 2020 1.020 1.150 0.9784 1.010 169,165 +0.25(+32.48%)
Aug 26, 2020 0.7012 0.7624 0.7000 0.7624 32,811 +0.03(+3.81%)
Aug 25, 2020 0.8000 0.8000 0.6872 0.7344 78,638 -0.06(-7.04%)
Aug 24, 2020 0.8650 0.8650 0.7839 0.7900 17,400 -0.04(-4.64%)
Aug 21, 2020 0.8800 0.8800 0.7767 0.8284 33,700 -0.01(-1.17%)
Aug 20, 2020 0.8680 0.8709 0.8196 0.8382 60,800 -0.02(-2.53%)
Aug 19, 2020 0.8500 0.8850 0.8461 0.8600 25,547 -0.02(-1.71%)
Aug 18, 2020 0.9300 0.9558 0.8500 0.8750 78,187 -0.02(-2.73%)
Aug 17, 2020 0.9000 1.026 0.8630 0.8996 139,678 +0.03(+3.14%)
Aug 14, 2020 0.7752 0.8722 0.7752 0.8722 79,400 +0.09(+11.82%)
Aug 13, 2020 0.7707 0.8200 0.7294 0.7800 51,674 +0.04(+4.70%)
Aug 12, 2020 0.8042 0.8660 0.7193 0.7450 65,359 -0.02(-2.49%)
Aug 11, 2020 0.9074 0.9074 0.7591 0.7640 70,296 -0.12(-13.26%)
Aug 10, 2020 0.9782 1.060 0.7600 0.8808 126,000 +0.21(+30.37%)
Aug 07, 2020 0.5609 0.6756 0.5416 0.6756 84,600 +0.12(+22.46%)
Aug 06, 2020 0.5621 0.5710 0.5372 0.5517 45,580 -0.01(-2.27%)
Aug 05, 2020 0.5850 0.6548 0.5600 0.5645 46,516 +0.07(+13.90%)
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.