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 UNCHANGED
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 28, 2022 1.231 1.298 1.231 1.298 22,270 +0.03(+2.20%)
Feb 25, 2022 1.200 1.306 1.260 1.270 6,195 +0.07(+5.62%)
Feb 24, 2022 1.200 1.240 1.180 1.202 32,999 -0.08(-6.06%)
Feb 23, 2022 1.339 1.339 1.270 1.280 6,821 -0.05(-3.76%)
Feb 22, 2022 1.289 1.350 1.289 1.330 13,812 -0.05(-3.62%)
Feb 18, 2022 1.380 0 +0.01(+0.73%)
Feb 17, 2022 1.410 1.480 1.370 1.370 25,748 -0.04(-2.77%)
Feb 16, 2022 1.407 1.409 1.407 1.409 2,135 -0.05(-3.49%)
Feb 15, 2022 1.455 1.460 1.410 1.460 9,590 +0.01(+0.69%)
Feb 14, 2022 1.380 1.530 1.370 1.450 13,249 -0.04(-2.78%)
Feb 11, 2022 1.540 1.560 1.465 1.492 7,714 -0.02(-1.49%)
Feb 10, 2022 1.560 1.562 1.514 1.514 14,566 -0.04(-2.57%)
Feb 09, 2022 1.560 1.570 1.530 1.554 4,726 +0.02(+1.57%)
Feb 08, 2022 1.420 1.580 1.420 1.530 62,469 +0.10(+6.99%)
Feb 07, 2022 1.441 1.450 1.410 1.430 9,548 -0.08(-5.11%)
Feb 04, 2022 1.360 1.507 1.360 1.507 13,207 +0.05(+3.22%)
Feb 03, 2022 1.475 1.440 1.460 12,077 -0.02(-1.35%)
Feb 02, 2022 1.501 1.501 1.454 1.480 10,478 +0.01(+1.02%)
Feb 01, 2022 1.370 1.500 1.315 1.465 8,120 +0.11(+8.52%)
Jan 31, 2022 1.390 1.430 1.335 1.350 10,514 -0.08(-5.59%)
Jan 28, 2022 1.410 1.440 1.400 1.430 10,801 +0.06(+4.38%)
Jan 27, 2022 1.410 1.410 1.370 1.370 17,250 +0.00(+0.00%)
Jan 26, 2022 1.393 1.500 1.340 1.370 38,196 +0.04(+3.01%)
Jan 25, 2022 1.319 1.348 1.270 1.330 9,361 -0.05(-3.62%)
Jan 24, 2022 1.270 1.380 1.080 1.380 41,718 +0.00(+0.22%)
Jan 21, 2022 1.470 1.470 1.340 1.377 25,117 -0.09(-6.36%)
Jan 20, 2022 1.600 1.601 1.470 1.470 23,296 -0.12(-7.52%)
Jan 19, 2022 1.606 1.620 1.560 1.590 26,543 +0.00(+0.00%)
Jan 18, 2022 1.640 1.640 1.570 1.590 23,650 -0.06(-3.64%)
Jan 14, 2022 1.650 0 +0.03(+1.85%)
Jan 13, 2022 1.630 1.670 1.620 1.620 6,614 -0.01(-0.67%)
Jan 12, 2022 1.630 1.704 1.630 1.631 12,713 -0.00(-0.24%)
Jan 11, 2022 1.550 1.635 1.550 1.635 13,727 -0.01(-0.61%)
Jan 10, 2022 1.700 1.720 1.640 1.645 19,423 -0.08(-4.91%)
Jan 07, 2022 1.747 1.750 1.720 1.730 5,069 +0.02(+1.17%)
Jan 06, 2022 1.650 1.740 1.650 1.710 8,216 -0.01(-0.58%)
Jan 05, 2022 1.700 1.780 1.550 1.720 51,238 +0.15(+9.59%)
Jan 04, 2022 1.650 1.680 1.550 1.569 54,748 -0.12(-7.13%)
Jan 03, 2022 1.850 1.850 1.690 1.690 13,851 +0.06(+3.68%)
Dec 31, 2021 1.630 1.631 1.600 1.630 11,458 +0.00(+0.00%)
Dec 30, 2021 1.640 1.640 1.590 1.630 11,626 +0.03(+1.87%)
Dec 29, 2021 1.590 1.750 1.590 1.600 22,915 +0.02(+1.27%)
Dec 28, 2021 1.560 1.605 1.560 1.580 7,640 -0.05(-3.07%)
Dec 27, 2021 1.480 1.930 1.480 1.630 10,005 +0.00(+0.00%)
Dec 23, 2021 1.650 1.660 1.610 1.630 21,389 -0.02(-1.21%)
Dec 22, 2021 1.650 1.690 1.650 1.650 32,596 +0.00(+0.00%)
Dec 21, 2021 1.650 1.680 1.630 1.650 20,202 -0.03(-1.79%)
Dec 20, 2021 1.720 1.720 1.670 1.680 8,297 -0.04(-2.33%)
Dec 17, 2021 1.720 1.750 1.698 1.720 32,266 -0.06(-3.21%)
Dec 16, 2021 1.670 1.840 1.640 1.777 28,402 +0.12(+7.05%)
Dec 15, 2021 1.750 1.750 1.650 1.660 10,816 -0.04(-2.40%)
Dec 14, 2021 1.740 1.740 1.670 1.701 26,030 -0.09(-4.98%)
Dec 13, 2021 1.800 1.839 1.750 1.790 12,146 -0.04(-2.19%)
Dec 10, 2021 1.849 1.890 1.830 1.830 37,131 -0.02(-1.08%)
Dec 09, 2021 2.010 2.010 1.750 1.850 18,412 -0.09(-4.88%)
Dec 08, 2021 1.880 1.970 1.880 1.945 4,864 +0.04(+1.83%)
Dec 07, 2021 1.880 2.010 1.880 1.910 24,649 +0.04(+2.14%)
Dec 06, 2021 1.780 1.870 1.700 1.870 16,455 +0.09(+4.76%)
Dec 03, 2021 1.850 1.850 1.700 1.785 58,454 -0.04(-2.38%)
Dec 02, 2021 1.990 2.040 1.810 1.829 95,938 -0.06(-3.25%)
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.