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 (%)
Jul 31, 2020 0.4302 0.4302 0.4302 0 +0.01(+1.22%)
Jul 30, 2020 0.4250 0.4250 0.4250 0.4250 515 -0.03(-5.56%)
Jul 29, 2020 0.4500 0.4500 0.4500 0.4500 330 +0.01(+2.65%)
Jul 28, 2020 0.4530 0.4530 0.4384 0.4384 265 -0.03(-6.32%)
Jul 27, 2020 0.4549 0.4680 0.4481 0.4680 6,638 +0.03(+5.86%)
Jul 23, 2020 0.4421 0.4421 0.4421 0 -0.01(-2.94%)
Jul 22, 2020 0.4433 0.4791 0.4433 0.4555 32,000 -0.00(-0.91%)
Jul 21, 2020 0.4782 0.5077 0.4597 0.4597 22,213 +0.01(+2.16%)
Jul 20, 2020 0.4500 0.4500 0.4500 3 +0.00(+0.00%)
Jul 17, 2020 0.4599 0.4620 0.4491 0.4500 6,700 +0.00(+0.87%)
Jul 16, 2020 0.4336 0.4461 0.4336 0.4461 18,117 +0.01(+1.85%)
Jul 15, 2020 0.3590 0.4410 0.3590 0.4380 6,686 +0.04(+11.42%)
Jul 14, 2020 0.4376 0.4376 0.3931 0.3931 1,361 -0.04(-10.23%)
Jul 13, 2020 0.5200 0.5200 0.4322 0.4379 25,400 -0.08(-14.64%)
Jul 10, 2020 0.4304 0.5130 0.4300 0.5130 12,700 +0.12(+31.03%)
Jul 09, 2020 0.3915 0.3915 0.3915 0.3915 600 -0.00(-0.89%)
Jul 08, 2020 0.3828 0.3950 0.3798 0.3950 2,903 +0.01(+1.28%)
Jul 07, 2020 0.3930 0.3930 0.3760 0.3900 1,663 +0.01(+2.79%)
Jul 06, 2020 0.3575 0.3794 0.3560 0.3794 1,400 +0.04(+11.88%)
Jul 02, 2020 0.3400 0.3461 0.3331 0.3391 27,500 +0.00(+0.68%)
Jul 01, 2020 0.3368 0.3368 0.3368 0.3368 3,500 -0.00(-0.68%)
Jun 30, 2020 0.3391 0.3391 0.3391 0.3391 1,103 +0.01(+2.45%)
Jun 29, 2020 0.3400 0.3400 0.3310 0.3310 1,500 +0.00(+0.49%)
Jun 26, 2020 0.3289 0.3400 0.3289 0.3294 11,000 +0.01(+1.86%)
Jun 25, 2020 0.3269 0.3269 0.3234 0.3234 3,000 -0.01(-2.00%)
Jun 24, 2020 0.3300 0.3300 0.3300 0.3300 4,028 -0.01(-2.94%)
Jun 23, 2020 0.3299 0.3437 0.3299 0.3400 11,250 +0.02(+6.25%)
Jun 22, 2020 0.3117 0.3200 0.2973 0.3200 8,986 +0.01(+2.79%)
Jun 19, 2020 0.3064 0.3136 0.3064 0.3113 9,000 +0.01(+2.40%)
Jun 18, 2020 0.3040 0.3040 0.3040 0.3040 2,500 -0.03(-9.55%)
Jun 16, 2020 0.3361 0.3361 0.3361 0 +0.02(+6.66%)
Jun 15, 2020 0.3216 0.3249 0.3151 0.3151 2,850 +0.02(+8.36%)
Jun 11, 2020 0.2908 0.2908 0.2908 0 -0.04(-12.67%)
Jun 08, 2020 0.3330 0.3330 0.3330 0 +0.00(+0.00%)
Jun 05, 2020 0.3330 0.3330 0.3330 0.3330 2,000 -0.01(-2.06%)
Jun 04, 2020 0.3400 0.3400 0.3400 0.3400 4,050 +0.00(+0.00%)
Jun 03, 2020 0.3490 0.3490 0.3314 0.3400 4,208 -0.00(-1.45%)
Jun 02, 2020 0.3561 0.3561 0.3420 0.3450 4,806 +0.01(+2.28%)
Jun 01, 2020 0.3373 0.3373 0.3373 0.3373 100 +0.01(+2.80%)
May 28, 2020 0.3281 0.3281 0.3281 0 -0.01(-1.94%)
May 27, 2020 0.3346 0.3346 0.3346 0.3346 100 +0.00(+1.39%)
May 26, 2020 0.3200 0.3300 0.3200 0.3300 5,402 +0.02(+6.45%)
May 22, 2020 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+4.80%)
May 21, 2020 0.3070 0.3070 0.2958 0.2958 17,664 -0.02(-5.95%)
May 20, 2020 0.3114 0.3145 0.3100 0.3145 6,700 +0.00(+0.45%)
May 19, 2020 0.3300 0.3300 0.3130 0.3131 10,042 -0.02(-5.12%)
May 18, 2020 0.3400 0.3400 0.3232 0.3300 15,664 +0.02(+5.13%)
May 15, 2020 0.3213 0.3213 0.3139 0.3139 1,600 -0.02(-5.34%)
May 14, 2020 0.3368 0.3368 0.3316 0.3316 729 +0.00(+0.30%)
May 13, 2020 0.3090 0.3306 0.3090 0.3306 1,500 +0.04(+12.79%)
May 12, 2020 0.2931 0.2931 0.2931 0.2931 500 +0.01(+3.20%)
May 11, 2020 0.3400 0.3400 0.2840 0.2840 5,675 -0.02(-7.70%)
May 08, 2020 0.3077 0.3077 0.3077 0.3077 1,400 +0.03(+12.67%)
May 07, 2020 0.2731 0.2731 0.2731 4 +0.00(+0.00%)
May 06, 2020 0.2731 0.2731 0.2731 0.2731 400 +0.05(+24.14%)
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.