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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0040 +0.0009 (+29.03%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
May 31, 2019 0.0047 0.0049 0.0047 0.0049 110,000 +0.00(+4.26%)
May 30, 2019 0.0050 0.0050 0.0040 0.0047 4,633,500 -0.00(-14.55%)
May 28, 2019 0.0055 0.0055 0.0055 0 -0.00(-3.51%)
May 24, 2019 0.0045 0.0057 0.0043 0.0057 789,300 +0.00(+14.00%)
May 23, 2019 0.0054 0.0054 0.0045 0.0050 1,264,500 +0.00(+13.64%)
May 22, 2019 0.0060 0.0061 0.0042 0.0044 1,201,008 -0.00(-6.38%)
May 21, 2019 0.0036 0.0048 0.0036 0.0047 207,478 -0.00(-12.96%)
May 20, 2019 0.0055 0.0055 0.0044 0.0054 345,020 +0.00(+3.85%)
May 17, 2019 0.0042 0.0052 0.0040 0.0052 1,801,000 -0.00(-5.45%)
May 16, 2019 0.0058 0.0068 0.0055 0.0055 152,000 +0.00(+3.77%)
May 15, 2019 0.0049 0.0061 0.0042 0.0053 1,899,400 +0.00(+10.42%)
May 14, 2019 0.0036 0.0049 0.0036 0.0048 223,189 -0.00(-2.04%)
May 13, 2019 0.0045 0.0050 0.0036 0.0049 127,945 -0.00(-2.00%)
May 10, 2019 0.0045 0.0050 0.0039 0.0050 2,850,700 +0.00(+0.00%)
May 09, 2019 0.0053 0.0060 0.0049 0.0050 775,788 -0.00(-9.09%)
May 08, 2019 0.0050 0.0055 0.0041 0.0055 679,950 +0.00(+10.00%)
May 07, 2019 0.0053 0.0053 0.0049 0.0050 455,339 -0.00(-5.66%)
May 06, 2019 0.0041 0.0058 0.0035 0.0053 1,545,811 -0.00(-8.62%)
May 03, 2019 0.0061 0.0061 0.0040 0.0058 2,287,600 +0.00(+3.57%)
May 02, 2019 0.0034 0.0060 0.0031 0.0056 4,295,411 +0.00(+27.27%)
May 01, 2019 0.0043 0.0044 0.0034 0.0044 558,473 +0.00(+2.33%)
Apr 30, 2019 0.0035 0.0043 0.0031 0.0043 641,000 +0.00(+13.16%)
Apr 29, 2019 0.0034 0.0043 0.0030 0.0038 361,000 -0.00(-11.63%)
Apr 26, 2019 0.0035 0.0044 0.0033 0.0043 1,333,000 +0.00(+30.30%)
Apr 25, 2019 0.0034 0.0039 0.0033 0.0033 1,214,000 -0.00(-15.38%)
Apr 24, 2019 0.0033 0.0039 0.0030 0.0039 2,446,361 +0.00(+30.00%)
Apr 23, 2019 0.0023 0.0035 0.0022 0.0030 1,776,976 +0.00(+7.14%)
Apr 22, 2019 0.0034 0.0034 0.0023 0.0028 1,006,000 -0.00(-12.50%)
Apr 18, 2019 0.0028 0.0032 0.0028 0.0032 220,000 +0.00(+6.67%)
Apr 17, 2019 0.0035 0.0035 0.0024 0.0030 3,828,036 -0.00(-3.23%)
Apr 16, 2019 0.0038 0.0038 0.0027 0.0031 6,458,350 -0.00(-18.42%)
Apr 15, 2019 0.0049 0.0049 0.0030 0.0038 10,272,624 -0.00(-11.63%)
Apr 12, 2019 0.0024 0.0055 0.0020 0.0043 10,961,000 +0.00(+79.17%)
Apr 11, 2019 0.0024 0.0025 0.0024 0.0024 576,820 -0.00(-4.00%)
Apr 10, 2019 0.0017 0.0025 0.0017 0.0025 1,414,500 +0.00(+0.00%)
Apr 09, 2019 0.0018 0.0025 0.0018 0.0025 15,221 +0.00(+0.00%)
Apr 08, 2019 0.0029 0.0029 0.0018 0.0025 1,703,600 +0.00(+4.17%)
Apr 05, 2019 0.0017 0.0024 0.0017 0.0024 1,341,300 +0.00(+0.00%)
Apr 04, 2019 0.0025 0.0025 0.0021 0.0024 2,810,986 +0.00(+41.18%)
Apr 03, 2019 0.0022 0.0025 0.0017 0.0017 1,881,038 -0.00(-26.09%)
Apr 02, 2019 0.0026 0.0026 0.0021 0.0023 367,350 +0.00(+4.55%)
Apr 01, 2019 0.0027 0.0028 0.0021 0.0022 2,433,907 -0.00(-21.43%)
Mar 29, 2019 0.0028 0.0028 0.0023 0.0028 1,102,200 +0.00(+0.00%)
Mar 28, 2019 0.0029 0.0029 0.0022 0.0028 1,226,824 +0.00(+7.69%)
Mar 27, 2019 0.0028 0.0028 0.0022 0.0026 490,000 -0.00(-10.34%)
Mar 26, 2019 0.0025 0.0030 0.0023 0.0029 4,353,413 +0.00(+0.00%)
Mar 25, 2019 0.0035 0.0035 0.0024 0.0029 1,269,564 +0.00(+0.00%)
Mar 22, 2019 0.0030 0.0032 0.0029 0.0029 657,100 -0.00(-17.14%)
Mar 21, 2019 0.0026 0.0035 0.0015 0.0035 4,156,843 +0.00(+29.63%)
Mar 20, 2019 0.0029 0.0029 0.0022 0.0027 1,683,982 -0.00(-6.90%)
Mar 19, 2019 0.0027 0.0029 0.0023 0.0029 2,204,151 +0.00(+3.57%)
Mar 18, 2019 0.0026 0.0030 0.0023 0.0028 2,242,500 -0.00(-6.67%)
Mar 15, 2019 0.0035 0.0036 0.0026 0.0030 2,636,900 -0.00(-14.29%)
Mar 14, 2019 0.0033 0.0037 0.0029 0.0035 6,796,923 +0.00(+9.37%)
Mar 13, 2019 0.0032 0.0034 0.0026 0.0032 4,556,472 +0.00(+6.67%)
Mar 12, 2019 0.0024 0.0034 0.0021 0.0030 7,195,108 +0.00(+15.38%)
Mar 11, 2019 0.0034 0.0034 0.0025 0.0026 3,481,338 -0.00(-18.75%)
Mar 08, 2019 0.0024 0.0036 0.0018 0.0032 11,958,600 +0.00(+45.45%)
Mar 07, 2019 0.0020 0.0035 0.0020 0.0022 33,362,716 +0.00(+29.41%)
Mar 06, 2019 0.0017 0.0021 0.0012 0.0017 6,134,800 +0.00(+0.00%)
Mar 05, 2019 0.0021 0.0021 0.0016 0.0017 3,145,079 -0.00(-15.00%)
Mar 04, 2019 0.0024 0.0027 0.0017 0.0020 14,073,356 -0.00(-16.67%)
Mar 01, 2019 0.0011 0.0025 0.0010 0.0024 21,099,900 +0.00(+100.00%)
Feb 28, 2019 0.0015 0.0017 0.0010 0.0012 16,611,164 -0.00(-14.29%)
Feb 27, 2019 0.0007 0.0028 0.0007 0.0014 69,271,528 +0.00(+133.33%)
Feb 25, 2019 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Feb 20, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 14, 2019 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Feb 13, 2019 0.0005 0.0005 0.0004 0.0005 1,635,000 +0.00(+0.00%)
Feb 11, 2019 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 07, 2019 0.0005 0.0005 0.0005 0 -0.00(-28.57%)
Feb 05, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 04, 2019 0.0007 0.0007 0.0006 0.0007 365,000 +0.00(+40.00%)
Jan 30, 2019 0.0005 0.0005 0.0005 0 -0.00(-28.57%)
Jan 29, 2019 0.0004 0.0007 0.0004 0.0007 18,419,456 +0.00(+75.00%)
Jan 28, 2019 0.0004 0.0004 0.0004 0.0004 6,545,675 -0.00(-33.33%)
Jan 24, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 18, 2019 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Jan 10, 2019 0.0005 0.0005 0.0005 0 -0.00(-37.50%)
Dec 31, 2018 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Dec 28, 2018 0.0006 0.0006 0.0006 0.0006 1,300 -0.00(-45.45%)
Dec 26, 2018 0.0011 0.0011 0.0011 0 +0.00(+120.00%)
Dec 24, 2018 0.0010 0.0010 0.0005 0.0005 150,000 -0.00(-50.00%)
Dec 21, 2018 0.0006 0.0010 0.0006 0.0010 3,068,500 +0.00(+42.86%)
Dec 18, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 17, 2018 0.0007 0.0007 0.0007 0.0007 13,000 -0.00(-22.22%)
Dec 13, 2018 0.0009 0.0009 0.0009 0 +0.00(+80.00%)
Nov 30, 2018 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Nov 28, 2018 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Nov 27, 2018 0.0007 0.0008 0.0005 0.0005 3,015,651 +0.00(+0.00%)
Nov 26, 2018 0.0005 0.0005 0.0005 0.0005 2,126,300 -0.00(-50.00%)
Nov 19, 2018 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Nov 14, 2018 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Nov 08, 2018 0.0008 0.0008 0.0008 0 -0.00(-33.33%)
Nov 07, 2018 0.0012 0.0012 0.0012 0.0012 300 +0.00(+0.00%)
Nov 06, 2018 0.0011 0.0012 0.0011 0.0012 600,000 +0.00(+9.09%)
Nov 02, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Oct 31, 2018 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Oct 30, 2018 0.0012 0.0012 0.0008 0.0010 4,041,031 +0.00(+0.00%)
Oct 29, 2018 0.0006 0.0010 0.0006 0.0010 3,256,306 +0.00(+150.00%)
Oct 25, 2018 0.0004 0.0004 0.0004 0 -0.00(-33.33%)
Oct 24, 2018 0.0006 0.0006 0.0006 0.0006 590,000 +0.00(+20.00%)
Oct 23, 2018 0.0007 0.0007 0.0005 0.0005 45,000 +0.00(+0.00%)
Oct 22, 2018 0.0005 0.0005 0.0005 4 +0.00(+0.00%)
Oct 18, 2018 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Oct 17, 2018 0.0005 0.0006 0.0005 0.0006 1,425,000 +0.00(+20.00%)
Oct 16, 2018 0.0005 0.0005 0.0005 0.0005 250,000 +0.00(+0.00%)
Oct 12, 2018 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Oct 10, 2018 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Oct 05, 2018 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Oct 04, 2018 0.0010 0.0010 0.0002 0.0006 8,710,686 -0.00(-40.00%)
Oct 03, 2018 0.0010 0.0010 0.0010 0.0010 595,000 +0.00(+11.11%)
Sep 27, 2018 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Sep 26, 2018 0.0008 0.0008 0.0008 0.0008 18,000 -0.00(-42.86%)
Sep 24, 2018 0.0014 0.0014 0.0014 0 +0.00(+55.56%)
Sep 21, 2018 0.0005 0.0009 0.0005 0.0009 1,609,900 -0.00(-10.00%)
Sep 20, 2018 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+0.00%)
Sep 19, 2018 0.0010 0.0010 0.0010 0.0010 400,000 -0.00(-16.67%)
Sep 10, 2018 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Sep 07, 2018 0.0011 0.0011 0.0011 0.0011 1,529,300 +0.00(+0.00%)
Sep 06, 2018 0.0011 0.0011 0.0011 0.0011 276,000 -0.00(-8.33%)
Aug 31, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Aug 30, 2018 0.0012 0.0012 0.0012 0.0012 41,000 +0.00(+20.00%)
Aug 29, 2018 0.0010 0.0010 0.0010 0.0010 195,000 +0.00(+0.00%)
Aug 28, 2018 0.0012 0.0012 0.0010 0.0010 225,000 -0.00(-16.67%)
Aug 27, 2018 0.0010 0.0012 0.0010 0.0012 170,000 -0.00(-14.29%)
Aug 23, 2018 0.0014 0.0014 0.0014 0 +0.00(+27.27%)
Aug 22, 2018 0.0011 0.0011 0.0011 0.0011 150,000 +0.00(+0.00%)
Aug 21, 2018 0.0011 0.0011 0.0010 0.0011 455,215 -0.00(-26.67%)
Aug 16, 2018 0.0015 0.0015 0.0015 0 -0.00(-16.67%)
Aug 15, 2018 0.0014 0.0018 0.0014 0.0018 25,000 +0.00(+0.00%)
Aug 13, 2018 0.0018 0.0018 0.0018 0 +0.00(+20.00%)
Aug 10, 2018 0.0014 0.0015 0.0014 0.0015 2,000 -0.00(-6.25%)
Aug 09, 2018 0.0009 0.0016 0.0009 0.0016 22,200 -0.00(-11.11%)
Aug 08, 2018 0.0014 0.0018 0.0014 0.0018 100,000 +0.00(+0.00%)
Aug 07, 2018 0.0018 0.0018 0.0018 0.0018 100,000 +0.00(+0.00%)
Aug 06, 2018 0.0010 0.0018 0.0010 0.0018 12,000 +0.00(+20.00%)
Aug 03, 2018 0.0015 0.0015 0.0013 0.0015 1,290,000 +0.00(+25.00%)
Jul 31, 2018 0.0012 0.0012 0.0012 0 -0.00(-20.00%)
Jul 30, 2018 0.0015 0.0015 0.0010 0.0015 467,065 -0.00(-11.76%)
Jul 25, 2018 0.0017 0.0017 0.0017 0 +0.00(+13.33%)
Jul 23, 2018 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Jul 20, 2018 0.0020 0.0020 0.0012 0.0020 1,890,501 -0.00(-9.09%)
Jul 18, 2018 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Jul 16, 2018 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
Jul 12, 2018 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
Jul 11, 2018 0.0019 0.0023 0.0019 0.0023 100,000 +0.00(+0.00%)
Jul 10, 2018 0.0020 0.0025 0.0013 0.0023 872,650 +0.00(+15.00%)
Jul 09, 2018 0.0023 0.0020 0.0020 3,063,615 +0.00(+0.00%)
Jul 06, 2018 0.0015 0.0023 0.0015 0.0020 5,388,500 +0.00(+66.67%)
Jul 05, 2018 0.0017 0.0017 0.0012 0.0012 889,479 -0.00(-27.27%)
Jul 03, 2018 0.0016 0.0016 0.0016 0 +0.00(+37.50%)
Jul 02, 2018 0.0010 0.0012 0.0010 0.0012 2,007,374 +0.00(+0.00%)
Jun 29, 2018 0.0012 0.0012 0.0010 0.0012 326,664 +0.00(+9.09%)
Jun 28, 2018 0.0011 0.0011 0.0010 0.0011 1,515,300 +0.00(+10.00%)
Jun 27, 2018 0.0012 0.0012 0.0009 0.0010 857,234 -0.00(-16.67%)
Jun 26, 2018 0.0013 0.0013 0.0010 0.0012 1,547,600 +0.00(+0.00%)
Jun 25, 2018 0.0013 0.0013 0.0009 0.0012 6,578,844 -0.00(-36.84%)
Jun 22, 2018 0.0017 0.0019 0.0017 0.0019 535,000 +0.00(+11.76%)
Jun 21, 2018 0.0013 0.0017 0.0013 0.0017 3,031,071 +0.00(+0.00%)
Jun 20, 2018 0.0014 0.0017 0.0012 0.0017 3,200,200 +0.00(+30.77%)
Jun 19, 2018 0.0020 0.0020 0.0011 0.0013 2,149,000 -0.00(-7.14%)
Jun 18, 2018 0.0020 0.0020 0.0014 0.0014 1,290,850 -0.00(-30.00%)
Jun 15, 2018 0.0020 0.0015 0.0020 490,769 +0.00(+11.11%)
Jun 14, 2018 0.0022 0.0022 0.0016 0.0018 2,354,703 -0.00(-18.18%)
Jun 13, 2018 0.0017 0.0022 0.0014 0.0022 2,007,600 +0.00(+29.41%)
Jun 12, 2018 0.0018 0.0020 0.0014 0.0017 3,859,000 +0.00(+6.25%)
Jun 11, 2018 0.0015 0.0016 0.0010 0.0016 7,160,073 +0.00(+14.29%)
Jun 08, 2018 0.0022 0.0022 0.0011 0.0014 5,628,134 -0.00(-36.36%)
Jun 07, 2018 0.0014 0.0023 0.0011 0.0022 12,933,590 +0.00(+83.33%)
Jun 06, 2018 0.0015 0.0015 0.0011 0.0012 4,441,667 -0.00(-20.00%)
Jun 05, 2018 0.0022 0.0025 0.0012 0.0015 19,914,564 -0.00(-34.78%)
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.