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

Kontrol Technologies Corp (OP: KNRLF )

0.1800 -0.0101 (-5.31%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 6, 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 (%)
Feb 26, 2021 2.500 2.770 2.405 2.770 32,200 +0.04(+1.65%)
Feb 25, 2021 2.821 2.852 2.665 2.725 35,966 -0.21(-7.00%)
Feb 24, 2021 2.889 2.990 2.830 2.930 28,869 +0.10(+3.53%)
Feb 23, 2021 3.080 3.080 2.700 2.830 30,928 -0.19(-6.29%)
Feb 22, 2021 2.670 3.530 2.670 3.020 265,687 -0.56(-15.64%)
Feb 19, 2021 3.880 3.880 3.450 3.580 47,500 -0.30(-7.73%)
Feb 18, 2021 3.943 4.128 3.790 3.880 71,529 -0.10(-2.51%)
Feb 17, 2021 3.868 3.980 3.780 3.980 33,475 +0.16(+4.19%)
Feb 16, 2021 3.960 4.200 3.690 3.820 45,089 -0.12(-3.05%)
Feb 12, 2021 3.790 3.940 3.770 3.940 30,800 +0.15(+3.96%)
Feb 11, 2021 4.220 4.220 3.780 3.790 68,338 -0.25(-6.24%)
Feb 10, 2021 3.840 4.140 3.840 4.042 175,719 +0.26(+6.93%)
Feb 09, 2021 4.430 4.430 3.546 3.780 275,053 -0.52(-12.09%)
Feb 08, 2021 4.204 4.750 4.170 4.300 184,577 +0.43(+11.06%)
Feb 05, 2021 3.300 4.215 3.300 3.872 233,400 +0.71(+22.29%)
Feb 04, 2021 2.803 3.250 2.792 3.166 358,968 +0.90(+39.48%)
Feb 03, 2021 2.200 2.320 2.180 2.270 102,247 +0.16(+7.58%)
Feb 02, 2021 2.100 2.310 2.100 2.110 83,106 +0.05(+2.63%)
Feb 01, 2021 2.040 2.100 1.865 2.056 112,732 +0.17(+8.78%)
Jan 29, 2021 1.920 2.000 1.851 1.890 38,400 +0.02(+1.07%)
Jan 28, 2021 2.060 2.100 1.744 1.870 66,592 -0.18(-8.78%)
Jan 27, 2021 1.920 2.050 1.870 2.050 128,677 +0.14(+7.11%)
Jan 26, 2021 2.040 2.050 1.850 1.914 65,975 -0.11(-5.25%)
Jan 25, 2021 2.050 2.108 1.968 2.020 69,089 -0.08(-3.81%)
Jan 22, 2021 2.000 2.100 1.964 2.100 58,100 +0.05(+2.44%)
Jan 21, 2021 2.100 2.160 2.050 2.050 71,479 -0.08(-3.76%)
Jan 20, 2021 2.200 2.240 2.090 2.130 66,550 -0.05(-2.29%)
Jan 19, 2021 2.273 2.320 2.100 2.180 141,307 -0.14(-6.03%)
Jan 15, 2021 2.280 2.350 2.250 2.320 77,300 +0.03(+1.31%)
Jan 14, 2021 2.250 2.389 2.220 2.290 185,832 +0.04(+1.78%)
Jan 13, 2021 2.250 2.300 2.187 2.250 171,342 +0.04(+1.81%)
Jan 12, 2021 2.280 2.280 2.150 2.210 66,179 -0.08(-3.49%)
Jan 11, 2021 2.390 2.400 2.200 2.290 51,115 -0.06(-2.55%)
Jan 08, 2021 2.450 2.450 2.280 2.350 53,800 -0.06(-2.49%)
Jan 07, 2021 2.290 2.450 2.190 2.410 28,427 +0.13(+5.70%)
Jan 06, 2021 2.300 2.351 2.240 2.280 41,810 +0.04(+1.79%)
Jan 05, 2021 2.220 2.264 2.190 2.240 16,422 -0.04(-1.75%)
Jan 04, 2021 2.396 2.415 2.228 2.280 42,358 -0.10(-4.20%)
Dec 31, 2020 2.380 2.380 2.380 17,000 +0.22(+10.19%)
Dec 30, 2020 2.230 2.230 2.100 2.160 17,000 -0.07(-3.14%)
Dec 29, 2020 2.430 2.430 2.230 2.230 23,739 -0.17(-7.08%)
Dec 28, 2020 2.400 2.565 2.310 2.400 26,345 +0.00(+0.00%)
Dec 24, 2020 2.670 2.670 2.280 2.400 95,200 +0.01(+0.42%)
Dec 23, 2020 2.620 2.690 2.390 2.390 85,977 +0.09(+3.91%)
Dec 22, 2020 2.480 2.480 2.220 2.300 108,350 -0.18(-7.26%)
Dec 21, 2020 2.650 2.650 2.397 2.480 158,915 -0.15(-5.70%)
Dec 18, 2020 2.800 2.860 2.550 2.630 231,700 -0.29(-9.93%)
Dec 17, 2020 2.900 2.974 2.800 2.920 23,302 -0.06(-1.87%)
Dec 16, 2020 3.098 3.098 2.799 2.975 39,268 -0.02(-0.82%)
Dec 15, 2020 3.328 3.459 2.980 3.000 116,949 -0.22(-6.83%)
Dec 14, 2020 2.797 3.250 2.700 3.220 221,871 +0.49(+18.04%)
Dec 11, 2020 2.880 2.880 2.553 2.728 110,100 +0.11(+4.12%)
Dec 10, 2020 2.430 2.710 2.410 2.620 43,723 -0.04(-1.65%)
Dec 09, 2020 2.808 2.890 2.660 2.664 106,592 +0.07(+2.69%)
Dec 08, 2020 2.410 2.650 2.410 2.594 142,471 +0.20(+8.43%)
Dec 07, 2020 2.470 2.490 2.340 2.393 63,039 -0.06(-2.35%)
Dec 04, 2020 2.410 2.450 2.260 2.450 70,000 +0.09(+3.81%)
Dec 03, 2020 2.388 2.476 2.320 2.360 62,601 +0.07(+3.06%)
Dec 02, 2020 2.580 2.580 2.290 2.290 29,963 -0.34(-12.93%)
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.