OTC Markets OTCPK - Delayed Quote USD

Kronos Advanced Technologies Inc. (KNOS)

Compare
0.0053
-0.0010
(-15.87%)
At close: 2:50:12 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.00580.00580.00530.00530.00531,130,000
Jan 21, 20250.00600.00630.00580.00630.0063526,655
Jan 17, 20250.00580.00600.00580.00590.005970,950
Jan 16, 20250.00600.00600.00570.00570.0057325,768
Jan 15, 20250.00520.00560.00520.00550.0055405,250
Jan 14, 20250.00600.00600.00520.00560.0056120,014
Jan 13, 20250.00670.00670.00440.00560.00563,483,196
Jan 10, 20250.00720.00720.00650.00690.0069158,770
Jan 8, 20250.00650.00710.00650.00690.00691,296,300
Jan 7, 20250.00560.00630.00550.00630.0063393,066
Jan 6, 20250.00700.00700.00600.00620.0062705,913
Jan 3, 20250.00720.00800.00720.00750.0075816,477
Jan 2, 20250.00550.00680.00550.00670.006750,500
Dec 31, 20240.00750.00750.00580.00580.0058198,397
Dec 30, 20240.00730.00800.00680.00790.00791,713,307
Dec 27, 20240.00650.00740.00650.00720.0072201,844
Dec 26, 20240.00660.00750.00650.00680.0068355,251
Dec 24, 20240.00750.00750.00650.00660.006661,192
Dec 23, 20240.00740.00790.00700.00700.0070119,611
Dec 20, 20240.00700.00750.00680.00750.0075240,654
Dec 19, 20240.00620.00690.00620.00690.0069237,387
Dec 18, 20240.00700.00740.00690.00720.0072242,587
Dec 17, 20240.00750.00750.00690.00700.0070248,757
Dec 16, 20240.00720.00790.00690.00700.0070321,579
Dec 13, 20240.00700.00790.00660.00730.0073531,890
Dec 12, 20240.00660.00790.00660.00700.007054,925
Dec 11, 20240.00790.00790.00550.00600.0060500,669
Dec 10, 20240.00650.00760.00650.00750.0075153,700
Dec 9, 20240.00720.00790.00650.00670.0067542,521
Dec 6, 20240.00790.00790.00710.00760.0076828,306
Dec 5, 20240.00780.00780.00710.00780.007840,433
Dec 4, 20240.00820.00820.00820.00820.00828,248
Dec 3, 20240.00760.00850.00710.00750.0075219,800
Dec 2, 20240.00650.00910.00650.00910.0091263,461
Nov 29, 20240.00840.00930.00800.00800.008052,500
Nov 27, 20240.00720.00950.00720.00830.0083129,723
Nov 26, 20240.00840.00980.00800.00800.0080733,133
Nov 25, 20240.00800.00900.00800.00900.0090605,603
Nov 22, 20240.00800.00860.00800.00800.008073,482
Nov 21, 20240.00800.00860.00800.00800.008046,653
Nov 20, 20240.00860.00910.00800.00910.0091372,551
Nov 19, 20240.01060.01060.00800.00830.0083174,650
Nov 18, 20240.00800.00800.00720.00760.0076133,170
Nov 15, 20240.00960.00990.00720.00740.0074671,991
Nov 14, 20240.00890.00980.00800.00940.00941,243,164
Nov 13, 20240.00670.00700.00670.00700.0070128,691
Nov 12, 20240.00630.00710.00630.00640.0064917,163
Nov 11, 20240.00640.00680.00620.00660.0066965,335
Nov 8, 20240.00600.00770.00600.00650.0065163,976
Nov 7, 20240.00760.00770.00650.00660.0066206,210
Nov 6, 20240.00750.00800.00710.00770.0077157,031
Nov 5, 20240.00700.00800.00650.00690.0069111,150
Nov 4, 20240.00700.00720.00650.00720.0072301,300
Nov 1, 20240.00600.00700.00600.00670.006760,305
Oct 31, 20240.00700.00700.00570.00570.0057158,363
Oct 30, 20240.00670.00720.00610.00630.0063246,400
Oct 29, 20240.00720.00720.00610.00670.0067821,300
Oct 28, 20240.00700.00730.00700.00720.007235,700
Oct 25, 20240.00720.00750.00620.00700.0070526,613
Oct 24, 20240.00730.00730.00700.00710.0071654,912
Oct 23, 20240.00780.00820.00700.00760.0076311,428
Oct 22, 20240.00820.00820.00750.00770.0077503,568
Oct 21, 20240.00790.00850.00720.00850.008590,380
Oct 18, 20240.00900.00900.00650.00700.0070876,918
Oct 17, 20240.00900.00900.00850.00850.0085102,500
Oct 16, 20240.00750.00950.00700.00930.0093942,718
Oct 15, 20240.00880.00930.00800.00870.008768,110
Oct 14, 20240.00800.00900.00800.00870.0087160,800
Oct 11, 20240.00840.00930.00820.00880.0088153,648
Oct 10, 20240.00830.00840.00800.00820.0082292,700
Oct 9, 20240.00820.00830.00820.00830.008353,505
Oct 8, 20240.00880.00880.00820.00830.00831,584,761
Oct 7, 20240.00950.00950.00840.00840.0084122,930
Oct 4, 20240.00830.00840.00820.00840.0084275,150
Oct 3, 20240.00880.00880.00820.00820.0082649,686
Oct 2, 20240.00920.00930.00870.00870.0087255,000
Oct 1, 20240.00830.00920.00830.00880.0088165,650
Sep 30, 20240.00920.00920.00830.00870.008772,253
Sep 27, 20240.01000.01080.00820.00880.0088926,710
Sep 26, 20240.00840.01000.00840.00920.009298,702
Sep 25, 20240.00820.01350.00820.00830.0083527,909
Sep 24, 20240.01100.01100.00730.00820.0082507,362
Sep 23, 20240.01000.01000.00900.00940.009431,400
Sep 20, 20240.00960.01130.00960.00990.0099194,382
Sep 19, 20240.01290.01290.01010.01030.0103759,670
Sep 18, 20240.00890.01350.00890.01250.01251,292,299
Sep 17, 20240.00960.01300.00900.00900.00901,060,433
Sep 16, 20240.00950.01000.00940.00950.00951,609,961
Sep 13, 20240.00900.00970.00710.00890.0089219,090
Sep 12, 20240.00950.01000.00700.00730.00731,661,571
Sep 11, 20240.00800.00950.00740.00950.0095592,105
Sep 10, 20240.00780.00820.00690.00700.0070592,433
Sep 9, 20240.00580.00820.00560.00670.0067716,634
Sep 6, 20240.00580.00580.00480.00530.005355,400
Sep 5, 20240.00480.00600.00480.00480.004878,666
Sep 4, 20240.00550.00600.00500.00500.0050494,639
Sep 3, 20240.00490.00580.00490.00550.005548,950
Aug 30, 20240.00630.00630.00490.00500.0050825,960
Aug 29, 20240.00650.00750.00550.00550.0055605,476
Aug 28, 20240.00650.00650.00560.00600.0060179,693
Aug 27, 20240.00750.00760.00600.00650.0065493,344
Aug 26, 20240.00570.00730.00550.00700.0070371,510
Aug 23, 20240.00740.00760.00520.00590.0059765,213
Aug 22, 20240.00720.00740.00610.00710.0071366,053
Aug 21, 20240.00740.00750.00680.00720.0072171,191
Aug 20, 20240.00660.00750.00600.00740.0074548,368
Aug 19, 20240.00600.00610.00600.00600.0060354,353
Aug 16, 20240.00470.00500.00470.00490.0049145,000
Aug 15, 20240.00550.00550.00450.00460.0046164,250
Aug 14, 20240.00530.00610.00530.00610.0061597,003
Aug 13, 20240.00560.00600.00550.00550.0055120,294
Aug 12, 20240.00490.00530.00490.00530.005320,000
Aug 9, 20240.00600.00600.00490.00590.0059239,280
Aug 8, 20240.00480.00590.00400.00580.00581,428,687
Aug 7, 20240.00440.00580.00440.00510.0051228,726
Aug 6, 20240.00570.00570.00460.00460.0046319,269
Aug 5, 20240.00400.00510.00400.00500.00507,571
Aug 2, 20240.00470.00570.00400.00490.0049172,400
Aug 1, 20240.00460.00470.00400.00470.0047155,305
Jul 31, 20240.00490.00500.00440.00490.0049121,814
Jul 30, 20240.00490.00490.00470.00470.004720,000
Jul 29, 20240.00450.00490.00450.00490.0049217,150
Jul 26, 20240.00410.00450.00410.00450.004524,500
Jul 25, 20240.00450.00490.00440.00440.0044170,246
Jul 24, 20240.00450.00490.00450.00450.004591,742
Jul 23, 20240.00470.00470.00450.00470.004743,000
Jul 22, 20240.00460.00490.00450.00450.004581,200
Jul 19, 20240.00470.00490.00470.00490.004952,358
Jul 18, 20240.00450.00460.00400.00460.004669,138
Jul 17, 20240.00470.00470.00460.00470.004764,326
Jul 16, 20240.00450.00460.00450.00460.004612,100
Jul 15, 20240.00490.00490.00460.00460.004649,685
Jul 12, 20240.00510.00510.00450.00510.0051139,880
Jul 11, 20240.00450.00510.00450.00500.005028,247
Jul 10, 20240.00500.00560.00460.00460.0046193,802
Jul 9, 20240.00520.00520.00520.00520.00522,609
Jul 8, 20240.00550.00550.00550.00550.0055121,156
Jul 5, 20240.00520.00550.00510.00540.0054172,627
Jul 3, 20240.00450.00490.00450.00480.0048160,961
Jul 2, 20240.00520.00520.00450.00500.0050163,269
Jul 1, 20240.00470.00500.00470.00500.005045,250
Jun 28, 20240.00370.00440.00370.00440.0044158,056
Jun 27, 20240.00360.00440.00350.00350.003524,600
Jun 26, 20240.00390.00440.00390.00440.004419,500
Jun 25, 20240.00430.00520.00340.00500.005098,473
Jun 24, 20240.00550.00550.00440.00450.004545,150
Jun 21, 20240.00500.00550.00340.00450.004549,583
Jun 20, 20240.00500.00500.00490.00490.004931,318
Jun 18, 20240.00490.00500.00490.00500.0050126,262
Jun 17, 20240.00420.00500.00300.00490.0049211,846
Jun 14, 20240.00430.00460.00370.00400.004054,150
Jun 13, 20240.00460.00500.00410.00500.005026,230
Jun 12, 20240.00420.00420.00340.00400.00408,950
Jun 11, 20240.00500.00500.00300.00300.003028,468
Jun 10, 20240.00430.00500.00400.00500.0050125,377
Jun 7, 20240.00400.00490.00400.00410.004180,012
Jun 6, 20240.00400.00450.00400.00430.004348,397
Jun 5, 20240.00360.00390.00300.00390.003924,185
Jun 4, 20240.00310.00310.00310.00310.0031-
Jun 3, 20240.00310.00340.00300.00310.003135,899
May 31, 20240.00490.00490.00310.00400.004063,300
May 30, 20240.00300.00310.00300.00310.003136,245
May 29, 20240.00300.00310.00300.00310.003174,701
May 28, 20240.00300.00310.00300.00300.0030530,425
May 24, 20240.00260.00310.00260.00300.0030475,394
May 23, 20240.00370.00500.00300.00500.005026,682
May 22, 20240.00300.00440.00300.00330.003312,010
May 21, 20240.00370.00370.00370.00370.00377,000
May 20, 20240.00380.00380.00300.00330.003348,600
May 17, 20240.00380.00440.00380.00420.0042138,290
May 16, 20240.00430.00430.00320.00360.0036283,007
May 15, 20240.00440.00460.00420.00430.004323,683
May 14, 20240.00410.00500.00410.00460.004685,203
May 13, 20240.00440.00500.00320.00350.003572,777
May 10, 20240.00470.00470.00470.00470.00473,200
May 9, 20240.00440.00440.00440.00440.004424,970
May 8, 20240.00450.00450.00400.00440.00447,872
May 7, 20240.00390.00400.00380.00400.004032,500
May 6, 20240.00390.00400.00390.00400.004091,119
May 3, 20240.00360.00360.00340.00360.0036100,000
May 2, 20240.00500.00500.00310.00310.0031100,668
May 1, 20240.00470.00470.00470.00470.004753,500
Apr 30, 20240.00460.00500.00450.00470.0047112,361
Apr 29, 20240.00470.00510.00460.00490.0049102,287
Apr 26, 20240.00520.00520.00500.00510.005112,000
Apr 25, 20240.00530.00530.00520.00520.00521,943
Apr 24, 20240.00510.00520.00510.00520.005245,500
Apr 23, 20240.00500.00530.00500.00530.005351,640
Apr 22, 20240.00500.00550.00500.00550.005530,001
Apr 19, 20240.00520.00550.00500.00550.005560,000
Apr 18, 20240.00500.00550.00500.00550.005571,250
Apr 17, 20240.00500.00520.00500.00500.005027,100
Apr 16, 20240.00500.00550.00500.00500.005056,909
Apr 15, 20240.00500.00500.00500.00500.005015,450
Apr 12, 20240.00500.00520.00500.00500.00508,405
Apr 11, 20240.00450.00470.00450.00470.004716,400
Apr 10, 20240.00450.00450.00450.00450.0045110,000
Apr 9, 20240.00470.00480.00450.00470.004745,294
Apr 8, 20240.00580.00580.00450.00450.0045121,190
Apr 5, 20240.00580.00580.00450.00500.0050164,097
Apr 4, 20240.00310.00600.00310.00580.005850,814
Apr 3, 20240.00470.00500.00470.00500.0050138,128
Apr 2, 20240.00500.00500.00470.00470.0047153,778
Apr 1, 20240.00570.00610.00500.00580.0058248,366
Mar 28, 20240.00330.00560.00330.00560.0056112,315
Mar 27, 20240.00330.00570.00330.00490.0049121,890
Mar 26, 20240.00470.00480.00460.00480.004826,900
Mar 25, 20240.00490.00490.00410.00450.0045909,899
Mar 22, 20240.00500.00520.00500.00510.00513,000
Mar 21, 20240.00570.00570.00320.00570.0057142,667
Mar 20, 20240.00580.00580.00440.00570.005761,098
Mar 19, 20240.00460.00600.00290.00580.0058112,436
Mar 18, 20240.00520.00620.00520.00520.0052279,568
Mar 15, 20240.00300.00580.00300.00520.005266,003
Mar 14, 20240.00590.00620.00450.00500.0050152,258
Mar 13, 20240.00650.00650.00600.00650.0065249,274
Mar 12, 20240.00640.00700.00550.00650.0065730,565
Mar 11, 20240.00340.00600.00340.00600.0060552,313
Mar 8, 20240.00310.00420.00310.00370.00371,470,749
Mar 7, 20240.00290.00290.00290.00290.0029500
Mar 6, 20240.00350.00350.00250.00260.0026392,493
Mar 5, 20240.00190.00380.00190.00360.0036868,478
Mar 4, 20240.00180.00200.00180.00190.00191,352,131
Mar 1, 20240.00160.00160.00160.00160.0016100,000
Feb 29, 20240.00180.00190.00120.00150.0015363,299
Feb 28, 20240.00160.00190.00160.00190.00191,173,234
Feb 27, 20240.00160.00160.00140.00140.00142,950
Feb 26, 20240.00130.00180.00130.00160.001628,324
Feb 23, 20240.00170.00180.00120.00120.00121,470,118
Feb 22, 20240.00170.00170.00150.00170.001795,086
Feb 21, 20240.00130.00170.00120.00170.0017203,911
Feb 20, 20240.00170.00170.00130.00130.001320,100
Feb 16, 20240.00160.00170.00160.00160.00161,645,948
Feb 15, 20240.00140.00170.00140.00160.0016766,122
Feb 14, 20240.00120.00140.00120.00130.0013240,000
Feb 13, 20240.00140.00140.00120.00120.00121,437,060
Feb 12, 20240.00110.00180.00110.00140.0014169,035
Feb 9, 20240.00160.00160.00120.00140.00144,308,006
Feb 8, 20240.00160.00200.00130.00160.00162,325,400
Feb 7, 20240.00180.00190.00140.00180.0018507,767
Feb 6, 20240.00180.00180.00160.00170.001744,564
Feb 5, 20240.00120.00180.00120.00160.0016243,650
Feb 2, 20240.00140.00190.00110.00140.00142,272,376
Feb 1, 20240.00170.00200.00140.00140.0014149,956
Jan 31, 20240.00190.00190.00190.00190.0019-
Jan 30, 20240.00170.00190.00170.00190.001953,556
Jan 29, 20240.00160.00190.00160.00170.0017109,954
Jan 26, 20240.00140.00230.00140.00190.001949,150
Jan 25, 20240.00150.00150.00150.00150.0015784
Jan 24, 20240.00230.00230.00170.00170.0017501,370
Jan 23, 20240.00250.00270.00120.00120.00121,815,658