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 (%)
Nov 30, 2022 0.3718 0.3718 0.3600 0.3600 5,662 +0.00(+0.61%)
Nov 29, 2022 0.3675 0.3774 0.3578 0.3578 7,365 -0.02(-5.84%)
Nov 28, 2022 0.4250 0.4250 0.3800 0.3800 5,573 -0.01(-1.76%)
Nov 25, 2022 0.3750 0.3920 0.3644 0.3868 19,900 -0.03(-7.15%)
Nov 23, 2022 0.4801 0.4801 0.4166 0.4166 32,489 -0.04(-8.46%)
Nov 22, 2022 0.3842 0.4685 0.3842 0.4551 17,130 +0.07(+19.35%)
Nov 21, 2022 0.3450 0.4200 0.3450 0.3813 7,792 -0.01(-3.32%)
Nov 18, 2022 0.3767 0.4023 0.3679 0.3944 24,811 +0.04(+12.30%)
Nov 17, 2022 0.3682 0.3850 0.3284 0.3512 51,072 -0.09(-19.84%)
Nov 16, 2022 0.4600 0.5500 0.4381 0.4381 28,019 -0.06(-12.38%)
Nov 15, 2022 0.6946 0.7000 0.3787 0.5000 231,882 -0.40(-44.51%)
Nov 14, 2022 0.8978 0.9455 0.8978 0.9010 8,262 +0.01(+0.84%)
Nov 11, 2022 0.8397 0.9017 0.8397 0.8935 13,060 +0.05(+6.37%)
Nov 10, 2022 0.8424 0.8500 0.8263 0.8400 11,707 +0.03(+3.60%)
Nov 09, 2022 0.8058 0.8300 0.8057 0.8108 10,387 -0.02(-2.31%)
Nov 08, 2022 0.8400 0.8400 0.8060 0.8300 8,114 -0.01(-1.41%)
Nov 07, 2022 0.8625 0.8625 0.8419 0.8419 2,230 -0.01(-0.95%)
Nov 04, 2022 0.8700 0.8700 0.8408 0.8500 8,056 +0.01(+1.19%)
Nov 03, 2022 0.8876 0.8876 0.8400 0.8400 28,635 -0.08(-8.84%)
Nov 02, 2022 0.9215 0.9215 0.9215 0.9215 1,000 +0.03(+3.04%)
Nov 01, 2022 0.8960 0.9065 0.8901 0.8943 4,252 +0.01(+1.62%)
Oct 31, 2022 0.8769 0.9120 0.8769 0.8800 21,362 +0.01(+1.15%)
Oct 28, 2022 0.8450 0.8779 0.8450 0.8700 4,916 -0.03(-3.05%)
Oct 27, 2022 0.9027 0.9031 0.8974 0.8974 1,835 +0.01(+0.83%)
Oct 26, 2022 0.8711 0.9000 0.8701 0.8900 8,700 +0.03(+3.49%)
Oct 25, 2022 0.8600 0.8843 0.8572 0.8600 37,442 -0.01(-0.67%)
Oct 24, 2022 0.8600 0.8793 0.8452 0.8658 13,987 +0.01(+0.67%)
Oct 21, 2022 0.8600 0.8658 0.8600 0.8600 50,652 +0.00(+0.00%)
Oct 20, 2022 0.8966 0.9018 0.8600 0.8600 27,143 -0.02(-2.27%)
Oct 19, 2022 0.8567 0.8909 0.8544 0.8800 32,799 +0.03(+3.92%)
Oct 18, 2022 0.8432 0.8694 0.8251 0.8468 4,777 -0.00(-0.38%)
Oct 17, 2022 0.8766 0.9100 0.8486 0.8500 32,273 -0.01(-1.19%)
Oct 14, 2022 0.8399 0.8837 0.8153 0.8602 52,395 +0.06(+7.52%)
Oct 13, 2022 0.8800 0.8800 0.8000 0.8000 7,119 -0.01(-0.81%)
Oct 12, 2022 0.8187 0.8353 0.8065 0.8065 18,304 -0.02(-2.10%)
Oct 11, 2022 0.8298 0.8298 0.8049 0.8238 3,293 +0.01(+1.07%)
Oct 07, 2022 0.8151 100 -0.03(-4.11%)
Oct 05, 2022 0.8500 300 -0.02(-1.98%)
Oct 04, 2022 0.8750 0.8750 0.8672 0.8672 695 +0.02(+2.63%)
Oct 03, 2022 0.8788 0.8788 0.8351 0.8450 2,576 +0.02(+1.84%)
Sep 30, 2022 0.8297 0.8297 0.8297 0.8297 299 +0.01(+1.18%)
Sep 28, 2022 0.8200 0 -0.01(-1.00%)
Sep 27, 2022 0.8342 0.8419 0.8203 0.8283 6,000 -0.06(-7.27%)
Sep 26, 2022 0.8797 0.8932 0.8101 0.8932 8,809 +0.04(+4.47%)
Sep 23, 2022 0.8250 0.8600 0.8250 0.8550 6,578 -0.04(-3.93%)
Sep 22, 2022 0.8900 0.8900 0.8900 0.8900 490 -0.02(-2.31%)
Sep 21, 2022 0.9110 0.9110 0.9110 0.9110 1,001 +0.00(+0.05%)
Sep 20, 2022 0.9023 0.9105 0.8784 0.9105 3,903 +0.01(+1.14%)
Sep 19, 2022 0.9000 0.9350 0.8910 0.9002 12,505 -0.03(-2.97%)
Sep 16, 2022 0.9451 0.9451 0.9278 0.9278 7,010 -0.02(-2.26%)
Sep 15, 2022 0.9600 0.9600 0.9377 0.9493 6,660 +0.01(+0.67%)
Sep 14, 2022 0.9456 0.9550 0.9400 0.9430 8,834 +0.00(+0.40%)
Sep 13, 2022 0.9670 0.9670 0.9300 0.9392 12,359 -0.04(-3.60%)
Sep 12, 2022 1.000 1.000 0.9450 0.9743 17,176 -0.02(-1.55%)
Sep 09, 2022 0.9896 0.9896 0.9896 0.9896 1,095 -0.01(-1.04%)
Sep 08, 2022 1.000 1.010 1.000 1.000 11,561 +0.01(+0.82%)
Sep 07, 2022 0.9442 0.9919 0.9442 0.9919 14,665 -0.01(-0.79%)
Sep 06, 2022 1.010 1.010 0.9998 0.9998 5,250 -0.00(-0.02%)
Sep 02, 2022 1.005 1.005 0.9838 1.000 2,851 +0.00(+0.00%)
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.