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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0042 +0.0006 (+16.67%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 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 (%)
May 28, 2010 0.0011 0.0011 0.0010 0.0010 421,350 -0.00(-9.09%)
May 27, 2010 0.0011 0.0011 0.0011 0.0011 25,000 +0.00(+0.00%)
May 26, 2010 0.0011 0.0011 0.0011 0.0011 206,557 +0.00(+0.00%)
May 25, 2010 0.0011 0.0011 0.0011 0.0011 300,000 +0.00(+0.00%)
May 21, 2010 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
May 20, 2010 0.0011 0.0011 0.0011 0.0011 302,500 -0.00(-8.33%)
May 19, 2010 0.0011 0.0012 0.0011 0.0012 1,456,334 +0.00(+0.00%)
May 18, 2010 0.0012 0.0012 0.0010 0.0012 1,274,647 -0.00(-20.00%)
May 17, 2010 0.0015 0.0015 0.0015 0.0015 61,666 +0.00(+0.00%)
May 14, 2010 0.0015 0.0015 0.0015 0.0015 397,000 +0.00(+0.00%)
May 13, 2010 0.0021 0.0021 0.0015 0.0015 3,993,003 -0.00(-25.00%)
May 12, 2010 0.0019 0.0050 0.0010 0.0020 35,468,368 +0.00(+100.00%)
May 11, 2010 0.0014 0.0014 0.0010 0.0010 278,000 -0.00(-41.18%)
May 10, 2010 0.0017 0.0017 0.0007 0.0017 81,062 +0.00(+0.00%)
May 07, 2010 0.0017 0.0017 0.0017 0.0017 1,000 +0.00(+0.00%)
May 06, 2010 0.0007 0.0017 0.0007 0.0017 165,000 +0.00(+6.25%)
May 05, 2010 0.0007 0.0016 0.0007 0.0016 55,700 +0.00(+0.00%)
May 04, 2010 0.0006 0.0016 0.0006 0.0016 75,500 -0.00(-5.88%)
May 03, 2010 0.0006 0.0017 0.0006 0.0017 103,500 +0.00(+41.67%)
Apr 29, 2010 0.0012 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Apr 26, 2010 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 23, 2010 0.0008 0.0010 0.0008 0.0010 58,750 -0.00(-16.67%)
Apr 20, 2010 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 19, 2010 0.0008 0.0012 0.0008 0.0012 68,800 +0.00(+20.00%)
Apr 16, 2010 0.0009 0.0010 0.0009 0.0010 179,600 +0.00(+0.00%)
Apr 14, 2010 0.0010 0.0010 0.0010 0.0010 0 -0.00(-28.57%)
Apr 13, 2010 0.0014 0.0014 0.0009 0.0014 119,000 +0.00(+0.00%)
Apr 12, 2010 0.0009 0.0014 0.0009 0.0014 25,000 +0.00(+55.56%)
Apr 09, 2010 0.0012 0.0016 0.0008 0.0009 1,029,000 -0.00(-30.77%)
Apr 07, 2010 0.0013 0.0013 0.0013 0.0013 0 +0.00(+18.18%)
Apr 06, 2010 0.0011 0.0011 0.0011 0.0011 611,100 +0.00(+0.00%)
Apr 05, 2010 0.0011 0.0011 0.0011 0.0011 50,000 -0.00(-8.33%)
Apr 01, 2010 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 31, 2010 0.0012 0.0012 0.0012 0.0012 150,650 +0.00(+9.09%)
Mar 30, 2010 0.0017 0.0019 0.0011 0.0011 1,446,900 +0.00(+0.00%)
Mar 26, 2010 0.0011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 25, 2010 0.0011 0.0011 0.0011 0.0011 15,000 -0.00(-35.29%)
Mar 24, 2010 0.0008 0.0017 0.0008 0.0017 70,000 +0.00(+54.55%)
Mar 22, 2010 0.0011 0.0011 0.0011 0.0011 0 +0.00(+37.50%)
Mar 19, 2010 0.0010 0.0010 0.0008 0.0008 732,000 -0.00(-27.27%)
Mar 18, 2010 0.0013 0.0013 0.0011 0.0011 24,200 -0.00(-15.38%)
Mar 17, 2010 0.0018 0.0018 0.0013 0.0013 340,200 -0.00(-23.53%)
Mar 16, 2010 0.0016 0.0017 0.0011 0.0017 581,050 +0.00(+70.00%)
Mar 15, 2010 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+0.00%)
Mar 12, 2010 0.0011 0.0011 0.0010 0.0010 401,757 -0.00(-9.09%)
Mar 11, 2010 0.0011 0.0011 0.0011 0.0011 65,000 -0.00(-31.25%)
Mar 10, 2010 0.0010 0.0016 0.0010 0.0016 76,100 +0.00(+60.00%)
Mar 09, 2010 0.0010 0.0010 0.0010 0.0010 544,023 -0.00(-44.44%)
Mar 08, 2010 0.0018 0.0018 0.0018 0.0018 100 +0.00(+50.00%)
Mar 05, 2010 0.0017 0.0019 0.0010 0.0012 300,700 -0.00(-40.00%)
Mar 04, 2010 0.0021 0.0021 0.0017 0.0020 373,773 -0.00(-13.04%)
Mar 03, 2010 0.0017 0.0024 0.0017 0.0023 603,757 +0.00(+53.33%)
Mar 02, 2010 0.0013 0.0015 0.0013 0.0015 615,171 -0.00(-21.05%)
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.