Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kronos Advanced Technologies Inc. (KNOS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0312-0.0007 (-2.23%)
At close: 03:55PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20210.03300.03900.03300.03600.0360168,600
Nov 24, 20210.03300.03300.03240.03240.0324150,137
Nov 23, 20210.03600.03770.03240.03270.0327763,234
Nov 22, 20210.03420.03900.03120.03700.0370914,398
Nov 19, 20210.03080.03500.03060.03400.0340202,665
Nov 18, 20210.03300.03350.03110.03120.0312399,958
Nov 17, 20210.03210.03300.03030.03190.0319290,573
Nov 16, 20210.03500.03710.03150.03200.0320568,003
Nov 15, 20210.03400.03580.03400.03500.0350255,000
Nov 12, 20210.03400.03490.03400.03400.0340101,285
Nov 11, 20210.03630.03630.03400.03410.0341233,399
Nov 10, 20210.03490.03800.03160.03660.0366320,497
Nov 09, 20210.03780.03900.03150.03300.0330505,924
Nov 08, 20210.03830.03830.03550.03580.0358391,721
Nov 05, 20210.03620.03960.03200.03760.0376595,431
Nov 04, 20210.03560.03660.03450.03600.0360836,389
Nov 03, 20210.03550.03990.03500.03560.0356313,571
Nov 02, 20210.03500.04000.03480.03700.03701,049,156
Nov 01, 20210.03550.04250.03500.03510.03512,485,402
Oct 29, 20210.03500.03700.03500.03550.0355406,644
Oct 28, 20210.03580.03950.03490.03560.0356380,590
Oct 27, 20210.03510.03970.03510.03590.0359128,974
Oct 26, 20210.03510.03980.03510.03600.0360367,731
Oct 25, 20210.04000.04000.03500.03800.0380456,080
Oct 22, 20210.03740.03900.03700.03700.0370448,437
Oct 21, 20210.04200.04200.03700.03740.0374205,819
Oct 20, 20210.03900.04200.03900.04020.0402243,571
Oct 19, 20210.03890.04140.03750.03900.039098,530
Oct 18, 20210.04100.04180.03750.04020.0402294,861
Oct 15, 20210.04200.04200.03760.03760.0376163,472
Oct 14, 20210.03710.04200.03710.03750.037527,714
Oct 13, 20210.04250.04350.03600.03840.0384163,515
Oct 12, 20210.03600.04350.03600.03600.0360289,817
Oct 11, 20210.03500.04500.03500.03950.0395315,228
Oct 08, 20210.04500.04500.03900.03930.0393176,048
Oct 07, 20210.03700.04520.03700.03900.0390244,243
Oct 06, 20210.03800.04000.03500.03700.0370809,592
Oct 05, 20210.03940.04000.03600.03900.0390432,294
Oct 04, 20210.04340.04770.03560.04000.04001,105,552
Oct 01, 20210.04400.05000.03980.04250.0425332,548
Sep 30, 20210.05150.05300.04260.04410.0441580,358
Sep 29, 20210.04980.05500.04600.05140.05143,144,605
Sep 28, 20210.03850.05200.03490.04600.04603,731,245
Sep 27, 20210.03980.04000.03330.03490.0349454,261
Sep 24, 20210.04000.04000.03740.03980.0398162,725
Sep 23, 20210.03950.04200.03700.04000.0400256,918
Sep 22, 20210.03970.05500.03590.04000.04003,472,705
Sep 21, 20210.03300.04100.03250.03970.0397599,784
Sep 20, 20210.03500.03580.03250.03270.0327271,819
Sep 17, 20210.03300.03470.03300.03470.0347149,143
Sep 16, 20210.03370.03400.03200.03350.0335335,912
Sep 15, 20210.03010.03450.03010.03210.032149,674
Sep 14, 20210.03300.03440.03050.03100.0310311,333
Sep 13, 20210.03400.03450.03100.03380.0338481,842
Sep 10, 20210.03460.03460.03200.03400.0340137,093
Sep 09, 20210.03370.03550.03300.03300.0330135,304
Sep 08, 20210.03420.03490.03360.03370.033732,519
Sep 07, 20210.03640.03650.03360.03370.0337749,742
Sep 03, 20210.03500.03660.03350.03400.0340484,244
Sep 02, 20210.03350.03660.03350.03500.0350375,967
Sep 01, 20210.03200.03500.03100.03350.03351,150,089
Aug 31, 20210.03010.03200.03000.03100.031075,520
Aug 30, 20210.03300.03300.02940.03020.03021,359,092
Aug 27, 20210.03400.03700.03000.03200.03202,035,668
Aug 26, 20210.03250.03400.03200.03390.03391,223,592
Aug 25, 20210.03000.03700.03000.03500.03502,412,727
Aug 24, 20210.03400.03700.03000.03700.03701,614,708
Aug 23, 20210.03600.03700.03400.03440.03442,512,147
Aug 20, 20210.03300.03700.03300.03610.0361824,070
Aug 19, 20210.03400.03600.03300.03300.0330632,557
Aug 18, 20210.03320.03600.03300.03400.03401,328,932
Aug 17, 20210.03600.03700.03310.03320.0332803,539
Aug 16, 20210.03900.04200.03330.03550.03551,890,848
Aug 13, 20210.03500.04000.03300.03880.03883,297,513
Aug 12, 20210.03890.04050.03100.03600.03601,095,686
Aug 11, 20210.03900.03900.03600.03650.0365423,721
Aug 10, 20210.03800.04200.03700.03800.0380626,528
Aug 09, 20210.04000.04000.03670.03800.03801,292,883
Aug 06, 20210.03710.04180.03700.03850.0385974,702
Aug 05, 20210.03840.04140.03620.04140.0414333,883
Aug 04, 20210.03920.04190.03780.03900.0390820,861
Aug 03, 20210.04450.04470.03900.03910.03911,165,092
Aug 02, 20210.04260.04490.04020.04300.0430555,955
Jul 30, 20210.05000.05000.03920.04490.0449268,245
Jul 29, 20210.04200.04300.03920.03920.0392174,304
Jul 28, 20210.03610.04200.03610.03920.0392535,127
Jul 27, 20210.03900.04300.03610.03620.0362532,616
Jul 26, 20210.03860.04300.03860.04000.0400172,677
Jul 23, 20210.04000.04600.03930.04090.0409280,757
Jul 22, 20210.04100.04250.04000.04000.040061,596
Jul 21, 20210.04200.05200.03850.04100.0410683,284
Jul 20, 20210.03610.04500.03610.04300.04301,409,621
Jul 19, 20210.04000.04100.03900.03900.0390554,158
Jul 16, 20210.04000.04390.03800.04000.0400813,519
Jul 15, 20210.04000.04980.03740.04050.04051,793,593
Jul 14, 20210.04800.05200.04200.04650.04651,306,184
Jul 13, 20210.05640.05650.04600.04900.0490707,378
Jul 12, 20210.05470.06090.05150.05640.0564234,106
Jul 09, 20210.05150.06400.04900.05800.05801,434,750
Jul 08, 20210.05000.05100.04790.05050.0505226,499
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement