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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0047 +0.0003 (+6.82%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 10, 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 (%)
Mar 28, 2024 0.0033 0.0056 0.0033 0.0056 112,315 +0.00(+14.29%)
Mar 27, 2024 0.0033 0.0057 0.0033 0.0049 121,890 +0.00(+2.08%)
Mar 26, 2024 0.0047 0.0048 0.0046 0.0048 26,900 +0.00(+6.67%)
Mar 25, 2024 0.0041 0.0049 0.0041 0.0045 909,899 -0.00(-11.76%)
Mar 22, 2024 0.0050 0.0052 0.0050 0.0051 3,000 -0.00(-10.53%)
Mar 21, 2024 0.0045 0.0057 0.0032 0.0057 142,667 +0.00(+0.00%)
Mar 20, 2024 0.0058 0.0058 0.0045 0.0057 61,098 -0.00(-1.72%)
Mar 19, 2024 0.0046 0.0060 0.0029 0.0058 112,436 +0.00(+11.54%)
Mar 18, 2024 0.0058 0.0062 0.0052 0.0052 279,568 +0.00(+0.00%)
Mar 15, 2024 0.0045 0.0058 0.0030 0.0052 66,003 +0.00(+4.00%)
Mar 14, 2024 0.0062 0.0062 0.0045 0.0050 152,258 -0.00(-23.08%)
Mar 13, 2024 0.0065 0.0065 0.0060 0.0065 249,274 +0.00(+0.00%)
Mar 12, 2024 0.0060 0.0070 0.0055 0.0065 730,565 +0.00(+8.33%)
Mar 11, 2024 0.0037 0.0060 0.0034 0.0060 552,313 +0.00(+62.16%)
Mar 08, 2024 0.0031 0.0042 0.0031 0.0037 1,470,749 +0.00(+27.59%)
Mar 07, 2024 0.0029 0.0029 0.0029 0.0029 500 +0.00(+11.54%)
Mar 06, 2024 0.0035 0.0035 0.0025 0.0026 392,493 -0.00(-27.78%)
Mar 05, 2024 0.0019 0.0038 0.0019 0.0036 868,478 +0.00(+89.47%)
Mar 04, 2024 0.0018 0.0020 0.0018 0.0019 1,352,131 +0.00(+18.75%)
Mar 01, 2024 0.0016 0.0016 0.0016 0.0016 100,000 +0.00(+6.67%)
Feb 29, 2024 0.0018 0.0019 0.0012 0.0015 363,299 -0.00(-21.05%)
Feb 28, 2024 0.0016 0.0019 0.0016 0.0019 1,173,234 +0.00(+35.71%)
Feb 27, 2024 0.0016 0.0016 0.0014 0.0014 2,950 -0.00(-17.65%)
Feb 26, 2024 0.0013 0.0018 0.0013 0.0017 28,324 +0.00(+41.67%)
Feb 23, 2024 0.0017 0.0018 0.0012 0.0012 1,470,118 -0.00(-29.41%)
Feb 22, 2024 0.0015 0.0017 0.0015 0.0017 95,086 +0.00(+0.00%)
Feb 21, 2024 0.0013 0.0017 0.0012 0.0017 203,911 +0.00(+30.77%)
Feb 20, 2024 0.0013 0.0017 0.0013 0.0013 20,100 -0.00(-23.53%)
Feb 16, 2024 0.0016 0.0017 0.0016 0.0017 1,645,948 +0.00(+6.25%)
Feb 15, 2024 0.0014 0.0017 0.0014 0.0016 766,122 +0.00(+23.08%)
Feb 14, 2024 0.0012 0.0014 0.0012 0.0013 240,000 +0.00(+0.00%)
Feb 13, 2024 0.0014 0.0014 0.0012 0.0013 1,437,060 -0.00(-7.14%)
Feb 12, 2024 0.0011 0.0018 0.0011 0.0014 169,035 +0.00(+0.00%)
Feb 09, 2024 0.0016 0.0016 0.0012 0.0014 4,308,006 -0.00(-17.65%)
Feb 08, 2024 0.0016 0.0020 0.0013 0.0017 2,325,400 -0.00(-5.56%)
Feb 07, 2024 0.0018 0.0019 0.0014 0.0018 507,767 +0.00(+5.88%)
Feb 06, 2024 0.0018 0.0018 0.0016 0.0017 44,564 +0.00(+6.25%)
Feb 05, 2024 0.0013 0.0018 0.0013 0.0016 243,650 +0.00(+14.29%)
Feb 02, 2024 0.0015 0.0019 0.0011 0.0014 2,272,376 +0.00(+0.00%)
Feb 01, 2024 0.0017 0.0020 0.0014 0.0014 149,956 -0.00(-26.32%)
Jan 30, 2024 0.0019 0 +0.00(+11.76%)
Jan 29, 2024 0.0016 0.0020 0.0016 0.0017 109,954 -0.00(-15.00%)
Jan 26, 2024 0.0019 0.0023 0.0014 0.0020 49,150 +0.00(+33.33%)
Jan 25, 2024 0.0015 0.0015 0.0015 0.0015 784 -0.00(-11.76%)
Jan 24, 2024 0.0023 0.0023 0.0017 0.0017 501,370 +0.00(+41.67%)
Jan 23, 2024 0.0025 0.0027 0.0012 0.0012 1,815,658 -0.00(-40.00%)
Jan 22, 2024 0.0022 0.0025 0.0020 0.0020 770,763 -0.00(-9.09%)
Jan 19, 2024 0.0020 0.0024 0.0020 0.0022 49,499 +0.00(+4.76%)
Jan 18, 2024 0.0021 0.0023 0.0020 0.0021 29,500 -0.00(-8.70%)
Jan 17, 2024 0.0021 0.0023 0.0021 0.0023 308,961 +0.00(+9.52%)
Jan 16, 2024 0.0021 0.0022 0.0020 0.0021 458,240 +0.00(+0.00%)
Jan 12, 2024 0.0021 0.0021 0.0021 0.0021 13,100 -0.00(-4.55%)
Jan 11, 2024 0.0022 0.0022 0.0017 0.0022 165,363 +0.00(+10.00%)
Jan 10, 2024 0.0016 0.0021 0.0015 0.0020 3,377,133 -0.00(-16.67%)
Jan 09, 2024 0.0016 0.0024 0.0016 0.0024 448,754 +0.00(+20.00%)
Jan 08, 2024 0.0036 0.0036 0.0016 0.0020 1,615,240 -0.00(-41.18%)
Jan 05, 2024 0.0030 0.0044 0.0030 0.0034 470,749 +0.00(+9.68%)
Jan 04, 2024 0.0027 0.0031 0.0025 0.0031 184,905 +0.00(+10.71%)
Jan 03, 2024 0.0033 0.0040 0.0028 0.0028 540,215 -0.00(-3.45%)
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.