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

Kontrol Technologies Corp (OP: KNRLF )

0.1895 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 30, 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 31, 2023 0.1575 0.1575 0.1350 0.1350 162,895 -0.03(-17.58%)
Oct 30, 2023 0.1640 0.1640 0.1638 0.1638 1,275 +0.01(+4.66%)
Oct 27, 2023 0.1565 0.1595 0.1565 0.1565 4,660 -0.01(-7.94%)
Oct 26, 2023 0.1614 0.1700 0.1550 0.1700 29,374 +0.01(+7.05%)
Oct 25, 2023 0.1588 0.1588 0.1588 0.1588 1,500 -0.00(-1.37%)
Oct 24, 2023 0.1560 0.1613 0.1560 0.1610 1,811 -0.00(-0.92%)
Oct 20, 2023 0.1625 25 -0.01(-7.14%)
Oct 19, 2023 0.1750 0.1750 0.1750 0.1750 2,630 -0.01(-2.78%)
Oct 18, 2023 0.1646 0.1800 0.1646 0.1800 1,670 +0.01(+2.86%)
Oct 17, 2023 0.1750 0.1750 0.1750 0.1750 100 +0.00(+2.94%)
Oct 13, 2023 0.1700 70 -0.01(-7.66%)
Oct 10, 2023 0.1841 10 +0.01(+6.60%)
Oct 09, 2023 0.1727 0.1727 0.1727 0.1727 328 -0.01(-6.65%)
Oct 06, 2023 0.1500 0.1850 0.1500 0.1850 88,092 +0.03(+19.28%)
Oct 05, 2023 0.1550 0.1700 0.1550 0.1551 11,500 +0.00(+0.06%)
Oct 04, 2023 0.1550 0.1550 0.1550 0.1550 5,000 -0.00(-2.45%)
Oct 03, 2023 0.1725 0.1725 0.1589 0.1589 4,376 -0.03(-13.83%)
Oct 02, 2023 0.1844 0.1844 0.1844 0.1844 222 +0.03(+22.28%)
Sep 29, 2023 0.1579 0.1579 0.1508 0.1508 1,955 -0.00(-1.37%)
Sep 28, 2023 0.1529 0.1529 0.1529 0.1529 5,008 +0.01(+9.21%)
Sep 27, 2023 0.1410 0.1410 0.1400 0.1400 10,511 -0.01(-6.67%)
Sep 26, 2023 0.1433 0.1500 0.1433 0.1500 3,750 +0.00(+0.54%)
Sep 25, 2023 0.1500 0.1500 0.1492 0.1492 5,442 -0.01(-6.75%)
Sep 22, 2023 0.1575 0.1600 0.1575 0.1600 2,000 -0.00(-2.74%)
Sep 19, 2023 0.1645 0 -0.00(-1.97%)
Sep 18, 2023 0.1698 0.1698 0.1650 0.1678 2,700 +0.01(+4.88%)
Sep 15, 2023 0.1610 0.1610 0.1551 0.1600 4,820 +0.01(+3.23%)
Sep 14, 2023 0.1550 0.1550 0.1550 0.1550 100 -0.02(-13.89%)
Sep 11, 2023 0.1800 0 +0.01(+7.91%)
Sep 08, 2023 0.1733 0.1733 0.1668 0.1668 7,000 +0.01(+7.61%)
Sep 07, 2023 0.1550 0.1550 0.1550 0.1550 160 -0.02(-8.82%)
Sep 06, 2023 0.1700 0.1700 0.1700 0.1700 1,000 -0.02(-11.60%)
Sep 05, 2023 0.1750 0.1923 0.1750 0.1923 6,398 +0.02(+12.00%)
Sep 01, 2023 0.1800 0.1800 0.1628 0.1717 23,482 -0.02(-8.08%)
Aug 30, 2023 0.1868 42 -0.01(-3.46%)
Aug 29, 2023 0.1900 0.1935 0.1900 0.1935 10,816 +0.00(+1.74%)
Aug 28, 2023 0.2000 0.2000 0.1902 0.1902 7,073 -0.02(-9.30%)
Aug 24, 2023 0.2097 0 -0.01(-5.37%)
Aug 23, 2023 0.2216 0.2216 0.2216 0.2216 1,398 +0.01(+4.78%)
Aug 22, 2023 0.2237 0.2250 0.2051 0.2115 10,142 -0.02(-10.50%)
Aug 17, 2023 0.2363 0 +0.02(+9.91%)
Aug 16, 2023 0.2250 0.2287 0.2150 0.2150 4,005 -0.04(-15.69%)
Aug 15, 2023 0.2571 0.2597 0.2365 0.2550 18,000 +0.03(+11.84%)
Aug 14, 2023 0.2356 0.2356 0.2156 0.2280 15,720 -0.00(-0.09%)
Aug 11, 2023 0.2250 0.2282 0.2250 0.2282 4,267 -0.00(-1.55%)
Aug 10, 2023 0.2269 0.2318 0.2269 0.2318 5,425 +0.02(+9.91%)
Aug 09, 2023 0.2109 0.2109 0.2109 0.2109 10,000 -0.01(-6.64%)
Aug 08, 2023 0.2155 0.2407 0.2155 0.2259 5,752 -0.01(-3.42%)
Aug 04, 2023 0.2339 0 +0.01(+3.04%)
Aug 03, 2023 0.2090 0.2270 0.2090 0.2270 8,750 +0.02(+8.10%)
Aug 02, 2023 0.2077 0.2100 0.2077 0.2100 3,000 +0.01(+5.00%)
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.