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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0083 +0.0003 (+3.75%)
Streaming Delayed Price Updated: 11:13 AM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0073 0.0095 0.0073 0.0083 129,723 +0.00(+3.75%)
Nov 26, 2024 0.0084 0.0098 0.0080 0.0080 733,133 -0.00(-11.11%)
Nov 25, 2024 0.0080 0.0090 0.0080 0.0090 605,603 +0.00(+12.50%)
Nov 22, 2024 0.0080 0.0086 0.0080 0.0080 73,482 +0.00(+0.00%)
Nov 21, 2024 0.0080 0.0086 0.0080 0.0080 46,653 -0.00(-12.09%)
Nov 20, 2024 0.0086 0.0091 0.0080 0.0091 372,551 +0.00(+9.64%)
Nov 19, 2024 0.0086 0.0106 0.0080 0.0083 174,650 +0.00(+9.21%)
Nov 18, 2024 0.0080 0.0080 0.0072 0.0076 133,170 +0.00(+2.70%)
Nov 15, 2024 0.0096 0.0099 0.0072 0.0074 671,991 -0.00(-22.11%)
Nov 14, 2024 0.0089 0.0098 0.0080 0.0095 1,243,164 +0.00(+35.71%)
Nov 13, 2024 0.0067 0.0070 0.0067 0.0070 128,691 +0.00(+9.37%)
Nov 12, 2024 0.0064 0.0071 0.0063 0.0064 917,163 -0.00(-3.03%)
Nov 11, 2024 0.0064 0.0068 0.0062 0.0066 965,335 +0.00(+1.54%)
Nov 08, 2024 0.0060 0.0077 0.0060 0.0065 163,976 -0.00(-1.52%)
Nov 07, 2024 0.0076 0.0077 0.0065 0.0066 206,210 -0.00(-14.29%)
Nov 06, 2024 0.0071 0.0080 0.0071 0.0077 157,031 +0.00(+11.59%)
Nov 05, 2024 0.0070 0.0080 0.0065 0.0069 111,150 -0.00(-4.17%)
Nov 04, 2024 0.0065 0.0072 0.0065 0.0072 301,300 +0.00(+7.46%)
Nov 01, 2024 0.0060 0.0070 0.0060 0.0067 60,305 +0.00(+17.54%)
Oct 31, 2024 0.0070 0.0070 0.0057 0.0057 158,363 -0.00(-9.52%)
Oct 30, 2024 0.0067 0.0072 0.0061 0.0063 246,400 -0.00(-5.97%)
Oct 29, 2024 0.0071 0.0072 0.0061 0.0067 821,300 -0.00(-6.94%)
Oct 28, 2024 0.0070 0.0073 0.0070 0.0072 35,700 +0.00(+2.86%)
Oct 25, 2024 0.0072 0.0075 0.0062 0.0070 526,613 -0.00(-1.41%)
Oct 24, 2024 0.0073 0.0073 0.0070 0.0071 654,912 -0.00(-6.58%)
Oct 23, 2024 0.0079 0.0082 0.0070 0.0076 311,428 -0.00(-1.30%)
Oct 22, 2024 0.0082 0.0082 0.0075 0.0077 503,568 -0.00(-9.41%)
Oct 21, 2024 0.0079 0.0085 0.0072 0.0085 90,380 +0.00(+21.43%)
Oct 18, 2024 0.0080 0.0090 0.0065 0.0070 876,918 -0.00(-17.65%)
Oct 17, 2024 0.0090 0.0090 0.0085 0.0085 102,500 -0.00(-8.60%)
Oct 16, 2024 0.0087 0.0096 0.0070 0.0093 942,718 +0.00(+6.90%)
Oct 15, 2024 0.0088 0.0093 0.0080 0.0087 68,110 +0.00(+0.00%)
Oct 14, 2024 0.0080 0.0090 0.0080 0.0087 160,800 -0.00(-1.14%)
Oct 11, 2024 0.0082 0.0093 0.0082 0.0088 153,648 +0.00(+7.32%)
Oct 10, 2024 0.0083 0.0084 0.0080 0.0082 292,700 -0.00(-1.20%)
Oct 09, 2024 0.0082 0.0083 0.0082 0.0083 53,505 +0.00(+0.00%)
Oct 08, 2024 0.0084 0.0089 0.0082 0.0083 1,584,761 -0.00(-1.19%)
Oct 07, 2024 0.0095 0.0095 0.0084 0.0084 122,930 +0.00(+0.00%)
Oct 04, 2024 0.0083 0.0084 0.0082 0.0084 275,150 +0.00(+2.44%)
Oct 03, 2024 0.0088 0.0089 0.0082 0.0082 649,686 -0.00(-5.75%)
Oct 02, 2024 0.0092 0.0093 0.0087 0.0087 255,000 -0.00(-1.14%)
Oct 01, 2024 0.0087 0.0092 0.0083 0.0088 165,650 +0.00(+1.15%)
Sep 30, 2024 0.0092 0.0092 0.0083 0.0087 72,253 -0.00(-1.14%)
Sep 27, 2024 0.0100 0.0108 0.0082 0.0088 926,710 -0.00(-4.35%)
Sep 26, 2024 0.0084 0.0100 0.0084 0.0092 98,702 +0.00(+10.84%)
Sep 25, 2024 0.0082 0.0135 0.0082 0.0083 527,909 +0.00(+1.22%)
Sep 24, 2024 0.0110 0.0110 0.0073 0.0082 507,362 -0.00(-13.68%)
Sep 23, 2024 0.0100 0.0100 0.0090 0.0095 31,400 -0.00(-4.04%)
Sep 20, 2024 0.0096 0.0113 0.0096 0.0099 194,382 -0.00(-3.88%)
Sep 19, 2024 0.0129 0.0129 0.0101 0.0103 759,670 -0.00(-17.60%)
Sep 18, 2024 0.0090 0.0135 0.0089 0.0125 1,292,299 +0.00(+38.89%)
Sep 17, 2024 0.0096 0.0130 0.0090 0.0090 1,060,433 -0.00(-5.26%)
Sep 16, 2024 0.0095 0.0100 0.0094 0.0095 1,609,961 +0.00(+6.74%)
Sep 13, 2024 0.0085 0.0097 0.0071 0.0089 219,090 +0.00(+21.92%)
Sep 12, 2024 0.0095 0.0100 0.0070 0.0073 1,661,571 -0.00(-23.16%)
Sep 11, 2024 0.0080 0.0095 0.0074 0.0095 592,105 +0.00(+35.71%)
Sep 10, 2024 0.0079 0.0082 0.0069 0.0070 592,433 +0.00(+4.48%)
Sep 09, 2024 0.0058 0.0082 0.0056 0.0067 716,634 +0.00(+26.42%)
Sep 06, 2024 0.0058 0.0058 0.0048 0.0053 55,400 +0.00(+10.42%)
Sep 05, 2024 0.0048 0.0060 0.0048 0.0048 78,666 -0.00(-4.00%)
Sep 04, 2024 0.0057 0.0060 0.0050 0.0050 494,639 -0.00(-9.09%)
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.