KNOS - Kronos Advanced Technologies Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20200.11990.11990.09380.10300.10304,131,640
Jul 07, 20200.08760.09500.08250.09050.09053,745,951
Jul 06, 20200.08350.08800.07990.08690.08692,089,497
Jul 02, 20200.08400.08900.08000.08350.08352,951,283
Jul 01, 20200.08500.09000.07330.08000.08004,049,397
Jun 30, 20200.09900.11800.08000.08700.08704,882,245
Jun 29, 20200.08000.09760.07550.09090.090910,046,251
Jun 26, 20200.06800.08500.06800.07770.07773,183,496
Jun 25, 20200.06800.07000.06150.06900.06901,796,905
Jun 24, 20200.07000.07000.06000.06610.06611,636,169
Jun 23, 20200.06000.07100.06000.06890.06892,790,271
Jun 22, 20200.07000.07500.05900.06000.06003,445,896
Jun 19, 20200.09050.09700.06500.06500.06508,307,107
Jun 18, 20200.05400.09670.04900.09670.096715,407,765
Jun 17, 20200.05400.05650.04300.05320.053211,096,957
Jun 16, 20200.06800.06950.05400.05950.05955,554,800
Jun 15, 20200.07500.07790.06000.06800.06805,452,199
Jun 12, 20200.07500.07800.05750.07500.07505,391,786
Jun 11, 20200.07990.08110.07000.07250.07252,300,042
Jun 10, 20200.08200.08600.07350.07800.07802,342,106
Jun 09, 20200.08950.09100.07010.07500.07504,350,383
Jun 08, 20200.07300.09700.07160.08960.08965,063,722
Jun 05, 20200.10950.11000.06400.07300.073018,673,762
Jun 04, 20200.10900.12000.09100.09690.09696,170,002
Jun 03, 20200.09950.13090.08800.11100.111011,341,391
Jun 02, 20200.10000.10060.07280.09400.094011,017,378
Jun 01, 20200.06300.11390.06210.10280.102822,327,791
May 29, 20200.05650.06250.05200.06200.06204,320,483
May 28, 20200.06400.06450.04900.05400.054013,777,635
May 27, 20200.03770.06490.03670.06300.063040,749,072
May 26, 20200.03400.03780.03100.03700.03705,963,718
May 22, 20200.03050.03630.02510.03200.03209,666,059
May 21, 20200.03140.03600.02560.02900.02908,808,372
May 20, 20200.03490.03850.02630.03120.031220,729,685
May 19, 20200.02000.05000.02000.03450.034596,554,460
May 18, 20200.01720.01850.01400.01460.0146823,379
May 15, 20200.01450.01590.01400.01490.0149821,655
May 14, 20200.01720.01790.01400.01450.01451,541,942
May 13, 20200.01790.01850.01680.01690.01692,098,984
May 12, 20200.02050.02100.01400.01790.01795,538,776
May 11, 20200.01600.01900.01180.01900.01907,072,571
May 08, 20200.01300.01540.01250.01510.01512,542,300
May 07, 20200.01400.01650.01400.01430.01432,148,071
May 06, 20200.01400.01600.01370.01440.01442,512,072
May 05, 20200.01700.01700.01400.01430.01431,906,266
May 04, 20200.01440.01700.01400.01700.01702,807,617
May 01, 20200.01400.01480.01100.01450.01454,425,050
Apr 30, 20200.01700.01700.01380.01440.01443,146,003
Apr 29, 20200.01550.01690.01350.01600.01606,733,850
Apr 28, 20200.01640.01650.01420.01600.01602,198,387
Apr 27, 20200.01770.01770.01290.01650.01654,118,671
Apr 24, 20200.01830.01900.01560.01770.01775,782,598
Apr 23, 20200.01990.02000.01710.01880.01883,176,485
Apr 22, 20200.01500.02100.01460.02000.02006,643,447
Apr 21, 20200.02210.02210.01680.01900.01909,706,481
Apr 20, 20200.02470.02540.01860.02050.020514,018,119
Apr 17, 20200.01540.02650.01420.02490.024946,562,547
Apr 16, 20200.01350.01540.01260.01530.01533,776,849
Apr 15, 20200.01350.01530.01250.01440.01443,059,038
Apr 14, 20200.01070.01380.01070.01350.01352,462,545
Apr 13, 20200.01560.01720.01060.01280.01287,826,871
Apr 09, 20200.01590.01650.01300.01300.01304,783,642
Apr 08, 20200.02000.02100.01470.01580.015823,722,997
Apr 07, 20200.01380.01750.01010.01660.016620,472,751
Apr 06, 20200.01380.01380.01000.01060.01067,136,992
Apr 03, 20200.01080.01510.00930.01420.01429,368,290
Apr 02, 20200.01250.01270.00930.01050.01054,066,213
Apr 01, 20200.01250.01260.01120.01220.01221,949,822
Mar 31, 20200.01500.01590.01110.01220.01224,597,685
Mar 30, 20200.01230.01480.01000.01390.013910,911,621
Mar 27, 20200.01250.01750.01120.01280.012812,763,808
Mar 26, 20200.01250.01900.00950.01280.012816,037,964
Mar 25, 20200.01300.01470.01060.01200.01208,782,420
Mar 24, 20200.01840.02000.01150.01260.012618,327,935
Mar 23, 20200.02150.03440.01650.01830.018325,171,047
Mar 20, 20200.02200.02530.01520.02000.020012,658,797
Mar 19, 20200.02010.03750.01750.02200.022019,941,048
Mar 18, 20200.00910.02750.00800.02700.027043,793,636
Mar 17, 20200.01390.01390.00830.00960.009610,394,635
Mar 16, 20200.01380.01750.01050.01300.013021,026,360
Mar 13, 20200.01840.01950.01050.01200.012027,971,578
Mar 12, 20200.00720.01810.00630.01660.016648,650,293
Mar 11, 20200.00300.01050.00280.00630.006347,837,833
Mar 10, 20200.00340.00430.00250.00270.00278,899,803
Mar 09, 20200.00330.00360.00250.00300.00306,252,746
Mar 06, 20200.00390.00390.00330.00370.00374,157,945
Mar 05, 20200.00290.00430.00260.00370.003716,433,863
Mar 04, 20200.00260.00290.00220.00290.00292,167,327
Mar 03, 20200.00210.00330.00210.00270.002713,960,606
Mar 02, 20200.00170.00220.00160.00200.00205,253,674
Feb 28, 20200.00220.00230.00160.00220.00229,905,566
Feb 27, 20200.00240.00350.00200.00220.002214,829,926
Feb 26, 20200.00290.00350.00230.00240.00249,579,476
Feb 25, 20200.00400.00400.00220.00290.002922,866,968
Feb 24, 20200.00190.00480.00190.00330.003333,801,243
Feb 21, 20200.00240.00240.00190.00190.00191,635,355
Feb 20, 20200.00180.00260.00180.00230.00236,455,929
Feb 19, 20200.00190.00200.00180.00200.0020540,088
Feb 18, 20200.00160.00180.00160.00170.00173,480,785
Feb 14, 20200.00150.00170.00140.00160.00163,642,380
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...