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 (%)
Mar 31, 2023 0.2900 0.2903 0.2859 0.2859 10,432 -0.01(-4.70%)
Mar 30, 2023 0.2967 0.3082 0.2967 0.3000 21,757 -0.00(-0.83%)
Mar 27, 2023 0.3025 0 -0.00(-1.47%)
Mar 24, 2023 0.2850 0.3070 0.2829 0.3070 2,235 +0.02(+5.32%)
Mar 22, 2023 0.2915 5 -0.01(-2.83%)
Mar 21, 2023 0.2920 0.3000 0.2920 0.3000 23,786 +0.00(+0.00%)
Mar 20, 2023 0.3221 0.3384 0.3000 0.3000 8,239 -0.04(-11.35%)
Mar 17, 2023 0.3384 0.3384 0.3384 0.3384 5,502 -0.00(-0.47%)
Mar 16, 2023 0.3400 0.3400 0.3400 0.3400 2,500 +0.05(+15.84%)
Mar 15, 2023 0.2935 0.3014 0.2935 0.2935 3,156 -0.02(-6.29%)
Mar 14, 2023 0.3241 0.3241 0.3132 0.3132 1,200 +0.00(+1.03%)
Mar 13, 2023 0.3101 0.3260 0.3100 0.3100 108,909 +0.00(+0.45%)
Mar 10, 2023 0.3268 0.3268 0.3017 0.3086 28,010 +0.00(+1.18%)
Mar 09, 2023 0.3100 0.3270 0.3050 0.3050 57,005 -0.02(-6.47%)
Mar 08, 2023 0.3350 0.3350 0.3261 0.3261 13,001 +0.01(+1.91%)
Mar 07, 2023 0.3280 0.3455 0.3200 0.3200 17,906 -0.01(-3.06%)
Mar 06, 2023 0.3378 0.3602 0.3301 0.3301 18,390 -0.01(-3.90%)
Mar 03, 2023 0.3300 0.3435 0.3201 0.3435 29,049 -0.02(-5.99%)
Mar 02, 2023 0.3610 0.3795 0.3500 0.3654 32,000 +0.00(+0.94%)
Mar 01, 2023 0.3688 0.3836 0.3620 0.3620 55,938 -0.04(-9.50%)
Feb 28, 2023 0.3870 0.4000 0.3870 0.4000 3,000 +0.00(+0.03%)
Feb 24, 2023 0.3999 1,080 +0.01(+1.32%)
Feb 23, 2023 0.4001 0.4221 0.3947 0.3947 6,452 -0.05(-11.88%)
Feb 22, 2023 0.4479 0.4479 0.4479 0.4479 269 -0.02(-4.17%)
Feb 21, 2023 0.4608 0.4674 0.4608 0.4674 3,809 +0.00(+0.28%)
Feb 17, 2023 0.4727 0.4860 0.4661 0.4661 2,380 -0.01(-2.59%)
Feb 16, 2023 0.4941 0.5187 0.4591 0.4785 14,791 -0.11(-18.62%)
Feb 15, 2023 0.6050 0.6300 0.5880 0.5880 22,880 +0.00(+0.34%)
Feb 14, 2023 0.5952 0.5952 0.5860 0.5860 1,270 -0.01(-1.38%)
Feb 13, 2023 0.6300 0.6300 0.5942 0.5942 19,415 +0.04(+7.24%)
Feb 10, 2023 0.5695 0.5727 0.5290 0.5541 7,783 -0.07(-11.92%)
Feb 09, 2023 0.6370 0.6499 0.5378 0.6291 101,441 +0.03(+4.83%)
Feb 08, 2023 0.5500 0.6303 0.5416 0.6001 81,077 +0.06(+10.92%)
Feb 07, 2023 0.4850 0.5496 0.4850 0.5410 26,660 +0.11(+26.22%)
Feb 06, 2023 0.4200 0.4721 0.4200 0.4286 26,831 +0.04(+9.93%)
Feb 03, 2023 0.3615 0.3899 0.3615 0.3899 3,800 -0.00(-1.14%)
Feb 02, 2023 0.4000 0.4000 0.3845 0.3944 3,285 +0.02(+6.59%)
Feb 01, 2023 0.3650 0.3700 0.3650 0.3700 14,928 +0.03(+10.38%)
Jan 31, 2023 0.3569 0.3569 0.3352 0.3352 599 -0.02(-5.58%)
Jan 30, 2023 0.3300 0.3550 0.3300 0.3550 21,280 +0.01(+1.43%)
Jan 27, 2023 0.3500 0.3500 0.3500 0.3500 20,178 +0.01(+3.52%)
Jan 26, 2023 0.3642 0.3642 0.3381 0.3381 12,560 +0.00(+0.00%)
Jan 25, 2023 0.3897 0.3897 0.3381 0.3381 13,517 -0.05(-13.31%)
Jan 24, 2023 0.3579 0.3900 0.3579 0.3900 32,985 +0.04(+11.05%)
Jan 23, 2023 0.3512 0.3512 0.3512 0.3512 600 -0.01(-2.80%)
Jan 20, 2023 0.3600 0.3682 0.3600 0.3613 3,611 +0.00(+0.28%)
Jan 18, 2023 0.3603 0 -0.01(-2.78%)
Jan 17, 2023 0.4059 0.4059 0.3706 0.3706 2,898 -0.01(-2.78%)
Jan 13, 2023 0.3891 0.3891 0.3613 0.3812 2,673 +0.00(+1.09%)
Jan 12, 2023 0.4069 0.4142 0.3771 0.3771 7,335 -0.01(-1.64%)
Jan 11, 2023 0.3834 0.3834 0.3834 0.3834 271 +0.02(+4.64%)
Jan 10, 2023 0.3779 0.3779 0.3600 0.3664 12,191 -0.02(-5.08%)
Jan 09, 2023 0.3808 0.4100 0.3772 0.3860 6,238 +0.03(+7.67%)
Jan 06, 2023 0.3390 0.3585 0.3036 0.3585 50,858 +0.05(+15.20%)
Jan 05, 2023 0.3116 0.3116 0.2975 0.3112 6,300 +0.00(+0.97%)
Jan 04, 2023 0.2992 0.3082 0.2550 0.3082 15,210 +0.02(+6.17%)
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.