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

Kontrol Technologies Corp (OP: KNRLF )

0.1901 UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 5, 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 (%)
Apr 29, 2020 0.2377 0.2377 0.2377 0 +0.01(+4.94%)
Apr 28, 2020 0.2265 0.2265 0.2265 0.2265 184 +0.02(+8.53%)
Apr 27, 2020 0.2045 0.2087 0.2045 0.2087 3,500 +0.00(+0.72%)
Apr 23, 2020 0.2072 0.2072 0.2072 0 +0.02(+12.06%)
Apr 22, 2020 0.1770 0.1855 0.1770 0.1849 5,644 -0.01(-5.37%)
Apr 21, 2020 0.1954 0.1954 0.1954 0.1954 4,050 -0.01(-5.88%)
Apr 20, 2020 0.2054 0.2076 0.2054 0.2076 732 +0.02(+8.07%)
Apr 17, 2020 0.1921 0.1921 0.1921 0.1921 4,500 -0.02(-10.23%)
Apr 15, 2020 0.2140 0.2140 0.2140 0 -0.01(-6.14%)
Apr 14, 2020 0.2280 0.2280 0.2280 0.2280 301 +0.02(+8.06%)
Apr 13, 2020 0.2244 0.2244 0.1954 0.2110 6,540 +0.01(+6.84%)
Apr 08, 2020 0.1975 0.1975 0.1975 0 -0.01(-3.71%)
Apr 07, 2020 0.2051 0.2051 0.2051 0.2051 1,500 +0.01(+3.59%)
Apr 06, 2020 0.1980 0.1980 0.1980 0.1980 5,000 -0.01(-5.71%)
Apr 03, 2020 0.2137 0.2312 0.2061 0.2100 5,000 +0.00(+0.19%)
Apr 02, 2020 0.2096 0.2096 0.2096 0.2096 1,510 -0.03(-11.26%)
Apr 01, 2020 0.2362 0.2362 0.2362 0.2362 301 +0.04(+18.10%)
Mar 25, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 24, 2020 0.1800 0.2000 0.1800 0.2000 11,500 +0.02(+12.74%)
Mar 20, 2020 0.1774 0.1774 0.1774 0 +0.00(+1.55%)
Mar 18, 2020 0.1747 0.1747 0.1747 0 -0.09(-35.06%)
Mar 17, 2020 0.2690 0.2690 0.2690 0.2690 2,500 +0.04(+16.96%)
Mar 16, 2020 0.2698 0.2740 0.2300 0.2300 51,600 -0.07(-23.33%)
Mar 13, 2020 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Mar 12, 2020 0.3000 0.3000 0.3000 0.3000 3,000 -0.01(-3.97%)
Mar 11, 2020 0.3350 0.3350 0.3124 0.3124 5,299 -0.06(-15.57%)
Mar 10, 2020 0.3700 0.3700 0.3700 0.3700 10,000 +0.02(+4.25%)
Mar 09, 2020 0.3549 0.3549 0.3549 0.3549 207 -0.04(-9.46%)
Mar 06, 2020 0.3920 0.3920 0.3920 0.3920 1,500 +0.02(+5.86%)
Mar 04, 2020 0.3703 0.3703 0.3703 0 +0.00(+0.08%)
Mar 03, 2020 0.3502 0.3700 0.3502 0.3700 7,000 +0.02(+6.51%)
Mar 02, 2020 0.3561 0.3660 0.3349 0.3474 35,631 -0.03(-7.43%)
Feb 28, 2020 0.3753 0.3753 0.3753 0.3753 300 -0.03(-6.64%)
Feb 27, 2020 0.4020 0.4020 0.4020 0.4020 2,500 +0.00(+0.50%)
Feb 26, 2020 0.3887 0.4086 0.3887 0.4000 5,400 -0.01(-2.91%)
Feb 25, 2020 0.4020 0.4120 0.3890 0.4120 10,115 -0.04(-9.05%)
Feb 19, 2020 0.4530 0.4530 0.4530 0 +0.00(+0.00%)
Feb 12, 2020 0.4530 0.4530 0.4530 0 -0.00(-0.51%)
Feb 10, 2020 0.4553 0.4553 0.4553 0 +0.01(+1.18%)
Feb 06, 2020 0.4500 0.4500 0.4500 0 -0.01(-1.19%)
Feb 04, 2020 0.4554 0.4554 0.4554 0 -0.01(-2.27%)
Feb 03, 2020 0.4660 0.4660 0.4660 0.4660 192 -0.03(-6.16%)
Jan 30, 2020 0.4966 0.4966 0.4966 0 +0.04(+9.34%)
Jan 28, 2020 0.4542 0.4542 0.4542 0 +0.00(+0.00%)
Jan 23, 2020 0.4542 0.4542 0.4542 0 +0.00(+0.93%)
Jan 22, 2020 0.4500 0.4500 0.4500 0.4500 3,503 +0.00(+0.11%)
Jan 21, 2020 0.4510 0.4549 0.4495 0.4495 1,901 -0.01(-1.55%)
Jan 17, 2020 0.4774 0.4774 0.4566 0.4566 400 -0.02(-4.95%)
Jan 16, 2020 0.4804 0.4804 0.4804 112 +0.00(+0.00%)
Jan 15, 2020 0.4874 0.4874 0.4804 0.4804 800 -0.01(-1.36%)
Jan 14, 2020 0.5025 0.5025 0.4870 0.4870 1,200 -0.04(-7.40%)
Jan 13, 2020 0.5259 0.5259 0.5259 50 +0.00(+0.00%)
Jan 10, 2020 0.5390 0.5498 0.5259 0.5259 6,100 -0.00(-0.77%)
Jan 09, 2020 0.5327 0.5327 0.5299 0.5300 9,000 +0.06(+12.29%)
Jan 08, 2020 0.4720 0.4720 0.4720 0.4720 100 -0.02(-3.50%)
Jan 07, 2020 0.4891 0.4891 0.4891 0.4891 176 +0.00(+0.14%)
Jan 06, 2020 0.4810 0.4884 0.4810 0.4884 436 +0.01(+1.77%)
Jan 03, 2020 0.4826 0.4826 0.4799 0.4799 600 +0.00(+0.02%)
Jan 02, 2020 0.4798 0.4798 0.4798 0.4798 500 +0.01(+1.52%)
Dec 31, 2019 0.4726 0.4726 0.4726 0.4726 2,000 +0.00(+0.49%)
Dec 30, 2019 0.4751 0.4751 0.4703 0.4703 1,450 -0.00(-1.01%)
Dec 23, 2019 0.4751 0.4751 0.4751 0 +0.00(+0.00%)
Dec 20, 2019 0.4661 0.4751 0.4661 0.4751 4,000 +0.03(+6.05%)
Dec 19, 2019 0.4543 0.4543 0.4480 0.4480 7,500 -0.00(-0.13%)
Dec 18, 2019 0.4486 0.4486 0.4486 0.4486 208 -0.01(-2.48%)
Dec 16, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 12, 2019 0.4600 0.4600 0.4600 0 -0.04(-7.63%)
Dec 11, 2019 0.4980 0.4980 0.4980 3 +0.00(+0.00%)
Dec 04, 2019 0.4980 0.4980 0.4980 0 +0.00(+0.20%)
Dec 02, 2019 0.4970 0.4970 0.4970 0 +0.03(+6.88%)
Nov 29, 2019 0.4676 0.4783 0.4650 0.4650 10,400 +0.03(+6.29%)
Nov 27, 2019 0.4470 0.4470 0.4375 0.4375 9,200 +0.01(+1.18%)
Nov 26, 2019 0.4180 0.4324 0.4180 0.4324 7,350 +0.02(+4.09%)
Nov 22, 2019 0.4154 0.4154 0.4154 0 +0.03(+6.51%)
Nov 20, 2019 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Nov 13, 2019 0.3800 0.3800 0.3800 0 +0.02(+5.47%)
Nov 11, 2019 0.3603 0.3603 0.3603 0 -0.01(-2.62%)
Nov 08, 2019 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Nov 04, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 01, 2019 0.3700 0.3700 0.3700 0.3700 2,000 -0.01(-3.72%)
Oct 28, 2019 0.3843 0.3843 0.3843 0 -0.01(-2.21%)
Oct 25, 2019 0.3930 0.3930 0.3930 0.3930 3,000 -0.01(-3.27%)
Oct 22, 2019 0.4063 0.4063 0.4063 0 +0.00(+0.00%)
Oct 18, 2019 0.4063 0.4063 0.4063 0 +0.01(+3.75%)
Oct 16, 2019 0.3916 0.3916 0.3916 0 -0.04(-10.18%)
Oct 14, 2019 0.4360 0.4360 0.4360 0 +0.01(+1.32%)
Oct 08, 2019 0.4303 0.4303 0.4303 0 +0.01(+2.94%)
Oct 07, 2019 0.4180 0.4180 0.4180 0.4180 2,500 -0.03(-7.11%)
Oct 04, 2019 0.4500 0.4500 0.4500 1 +0.00(+0.00%)
Oct 03, 2019 0.4530 0.4530 0.4500 0.4500 563 -0.01(-1.32%)
Oct 02, 2019 0.4560 0.4560 0.4560 0.4560 134 -0.01(-1.60%)
Sep 30, 2019 0.4634 0.4634 0.4634 0 -0.01(-1.82%)
Sep 25, 2019 0.4720 0.4720 0.4720 0 -0.01(-2.88%)
Sep 23, 2019 0.4860 0.4860 0.4860 0 -0.01(-1.02%)
Sep 20, 2019 0.4910 0.4910 0.4910 0.4910 400 +0.03(+5.52%)
Sep 16, 2019 0.4653 0.4653 0.4653 0 -0.00(-1.00%)
Sep 13, 2019 0.4700 0.4700 0.4700 0.4700 1,500 +0.01(+1.29%)
Sep 12, 2019 0.4895 0.4895 0.4640 0.4640 6,939 -0.00(-0.15%)
Sep 11, 2019 0.4560 0.4990 0.4560 0.4647 12,351 -0.00(-0.06%)
Sep 10, 2019 0.4650 0.4650 0.4650 0.4650 425 -0.00(-0.73%)
Sep 09, 2019 0.4672 0.4684 0.4600 0.4684 1,550 -0.00(-0.97%)
Sep 06, 2019 0.4730 0.4730 0.4730 0.4730 1,000 -0.00(-0.11%)
Sep 05, 2019 0.4735 0.4735 0.4735 0.4735 2,000 -0.01(-2.37%)
Sep 04, 2019 0.4850 0.4850 0.4850 0.4850 578 +0.00(+0.62%)
Sep 03, 2019 0.5240 0.5250 0.4820 0.4820 5,092 -0.02(-4.71%)
Aug 30, 2019 0.5290 0.5290 0.5058 0.5058 3,500 -0.01(-1.88%)
Aug 29, 2019 0.4934 0.5160 0.4934 0.5155 5,918 +0.04(+8.30%)
Aug 28, 2019 0.4760 0.4760 0.4760 0.4760 3,000 +0.02(+4.11%)
Aug 27, 2019 0.4572 0.4572 0.4572 0.4572 200 -0.01(-2.72%)
Aug 23, 2019 0.4700 0.4700 0.4700 0 -0.02(-3.85%)
Aug 20, 2019 0.4888 0.4888 0.4888 0 -0.01(-2.24%)
Aug 19, 2019 0.5000 0.5000 0.5000 0.5000 3,000 +0.01(+2.04%)
Aug 15, 2019 0.4900 0.4900 0.4900 0 -0.00(-0.69%)
Aug 14, 2019 0.5130 0.5130 0.4934 0.4934 9,000 -0.05(-8.46%)
Aug 13, 2019 0.5390 0.5390 0.5390 3 +0.00(+0.00%)
Aug 08, 2019 0.5390 0.5390 0.5390 0 -0.01(-2.00%)
Aug 01, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 26, 2019 0.5500 0.5500 0.5500 0 +0.01(+1.12%)
Jul 25, 2019 0.5439 0.5439 0.5439 0.5439 112 +0.01(+1.28%)
Jul 23, 2019 0.5370 0.5370 0.5370 0 -0.02(-3.42%)
Jul 18, 2019 0.5560 0.5560 0.5560 0 +0.01(+1.46%)
Jul 15, 2019 0.5480 0.5480 0.5480 0 +0.00(+0.55%)
Jul 08, 2019 0.5450 0.5450 0.5450 0 +0.01(+1.49%)
Jul 05, 2019 0.5552 0.5552 0.5370 0.5370 2,900 -0.03(-4.50%)
Jul 03, 2019 0.5623 0.5623 0.5623 0.5623 5,500 -0.01(-1.52%)
Jun 28, 2019 0.5710 0.5710 0.5710 0 +0.00(+0.87%)
Jun 25, 2019 0.5661 0.5661 0.5661 0 +0.01(+2.00%)
Jun 24, 2019 0.5510 0.5661 0.5510 0.5550 4,450 -0.05(-8.72%)
Jun 21, 2019 0.6080 0.6080 0.6080 0.6080 3,500 +0.05(+7.99%)
Jun 20, 2019 0.5720 0.5800 0.5630 0.5630 21,000 -0.01(-1.23%)
Jun 18, 2019 0.5700 0.5700 0.5700 0 -0.00(-0.16%)
Jun 17, 2019 0.5709 0.5709 0.5709 50 +0.00(+0.00%)
Jun 14, 2019 0.5580 0.5930 0.5580 0.5709 4,200 +0.01(+1.08%)
Jun 12, 2019 0.5648 0.5648 0.5648 0 -0.04(-7.11%)
Jun 11, 2019 0.6080 0.6080 0.6080 10 +0.00(+0.00%)
Jun 10, 2019 0.6080 0.6080 0.6080 25 +0.00(+0.00%)
Jun 07, 2019 0.6080 0.6080 0.6080 0.6080 500 +0.02(+2.53%)
Jun 06, 2019 0.6243 0.6243 0.5920 0.5930 5,000 -0.04(-6.11%)
Jun 05, 2019 0.6620 0.6620 0.6254 0.6316 23,350 -0.03(-3.90%)
Jun 04, 2019 0.6221 0.6572 0.6221 0.6572 4,140 +0.04(+6.84%)
Jun 03, 2019 0.6415 0.6611 0.6151 0.6151 15,776 -0.03(-3.95%)
May 31, 2019 0.5930 0.6710 0.5779 0.6404 60,000 +0.04(+7.09%)
May 30, 2019 0.6463 0.6463 0.5970 0.5980 1,400 +0.01(+1.36%)
May 29, 2019 0.6410 0.7160 0.5800 0.5900 50,753 -0.03(-4.84%)
May 28, 2019 0.5533 0.6200 0.5533 0.6200 5,900 +0.07(+13.35%)
May 15, 2019 0.5470 0.5470 0.5470 0 +0.00(+0.00%)
May 14, 2019 0.5470 0.5470 0.5470 20 +0.00(+0.00%)
May 13, 2019 0.5470 0.5470 0.5470 0.5470 1,000 +0.01(+1.30%)
May 07, 2019 0.5400 0.5400 0.5400 0 -0.07(-11.04%)
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.