OTC Markets OTCQX - Delayed Quote USD

kneat.com, inc. (KSIOF)

Compare
4.3350
0.0000
(0.00%)
At close: January 14 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20254.34204.34704.33504.33504.33501,100
Jan 13, 20254.27304.29504.27304.28004.28001,200
Jan 10, 20254.21004.43504.20004.43504.435011,000
Jan 8, 20254.17004.19004.17004.19004.19004,700
Jan 7, 20254.25004.25004.17004.17004.17005,500
Jan 6, 20254.17004.24504.17004.21004.21004,500
Jan 3, 20254.03004.16904.03004.16904.1690500
Jan 2, 20254.28004.28004.00004.11004.11004,400
Dec 31, 20244.10104.10104.09404.09404.0940600
Dec 30, 20244.07104.08004.07104.08004.0800700
Dec 27, 20244.16004.16004.14504.14504.14502,300
Dec 26, 20244.13004.13004.13004.13004.1300300
Dec 24, 20244.16004.16004.16004.16004.1600-
Dec 23, 20244.28004.28004.16004.16004.1600300
Dec 20, 20244.01604.01604.01604.01604.0160-
Dec 19, 20244.08004.08004.00004.01604.01604,400
Dec 18, 20244.10004.14504.06704.06704.06709,100
Dec 17, 20244.12004.12004.08504.08504.08507,000
Dec 16, 20244.13504.13504.11904.11904.1190900
Dec 13, 20244.17004.17004.14004.15004.15001,600
Dec 12, 20244.17004.17004.17004.17004.1700300
Dec 11, 20244.15004.15004.15004.15004.1500200
Dec 10, 20244.09004.11504.09004.11504.1150500
Dec 9, 20244.11804.15004.10204.10504.10501,300
Dec 6, 20244.20004.20004.14004.14004.14002,300
Dec 5, 20244.18204.18604.18204.18604.1860500
Dec 4, 20244.11004.11004.11004.11004.1100-
Dec 3, 20244.09004.11004.09004.11004.11003,400
Dec 2, 20244.04004.04004.04004.04004.04001,000
Nov 29, 20244.05004.06003.98503.98503.985025,200
Nov 27, 20243.83004.06003.83004.06004.060024,000
Nov 26, 20243.72303.77003.72303.77003.770013,000
Nov 25, 20243.76503.76503.76503.76503.76501,000
Nov 22, 20243.74803.75503.74803.75503.75503,100
Nov 21, 20243.80003.85103.80003.81003.810018,500
Nov 20, 20243.64103.79003.64103.79003.790010,500
Nov 19, 20243.59003.65003.59003.65003.65001,700
Nov 18, 20243.55003.58003.55003.58003.58001,000
Nov 15, 20243.54603.54603.54403.54403.5440500
Nov 14, 20243.53903.53903.53903.53903.5390-
Nov 13, 20243.53903.53903.53903.53903.53901,000
Nov 12, 20243.56003.56003.54003.54003.54002,400
Nov 11, 20243.54103.54103.54103.54103.5410-
Nov 8, 20243.54103.54103.54103.54103.5410-
Nov 7, 20243.55003.55003.54103.54103.54103,700
Nov 6, 20243.50003.50003.47703.47703.47706,100
Nov 5, 20243.45003.45003.45003.45003.4500400
Nov 4, 20243.43003.43003.43003.43003.4300-
Nov 1, 20243.45003.45003.43003.43003.43002,400
Oct 31, 20243.45503.45503.37503.37503.37506,500
Oct 30, 20243.44003.45103.44003.44003.44001,100
Oct 29, 20243.40503.48003.40503.41603.4160800
Oct 28, 20243.43003.43003.42003.42003.42002,000
Oct 25, 20243.47603.47603.47603.47603.4760-
Oct 24, 20243.47603.47603.47603.47603.4760300
Oct 23, 20243.42103.42103.42103.42103.4210-
Oct 22, 20243.42103.42103.42103.42103.42102,800
Oct 21, 20243.45503.45503.45503.45503.45505,400
Oct 18, 20243.43003.43003.43003.43003.43005,900
Oct 17, 20243.39003.39003.38003.38003.38007,100
Oct 16, 20243.39003.41003.39003.39503.39504,100
Oct 15, 20243.43003.43003.40003.40003.40001,700
Oct 14, 20243.26503.54103.26503.48503.48503,000
Oct 11, 20243.45003.45003.44303.44403.4440400
Oct 10, 20243.41003.45003.37803.45003.450015,400
Oct 9, 20243.38503.40003.38503.40003.40001,500
Oct 8, 20243.32003.39003.32003.33503.335031,000
Oct 7, 20243.37903.37903.31003.31003.31001,500
Oct 4, 20243.38003.38003.38003.38003.38007,200
Oct 3, 20243.41503.45003.36003.38003.38003,600
Oct 2, 20243.43003.44003.43003.44003.44004,600
Oct 1, 20243.42103.42503.42103.42503.4250300
Sep 30, 20243.46403.46403.42903.43903.43904,700
Sep 27, 20243.40003.45703.40003.45703.4570800
Sep 26, 20243.45003.45003.45003.45003.45001,900
Sep 25, 20243.44003.44003.44003.44003.44001,300
Sep 24, 20243.52003.52003.43003.45003.45001,800
Sep 23, 20243.85003.85003.85003.85003.8500400
Sep 20, 20243.60603.60603.60603.60603.60604,900
Sep 19, 20243.60503.60503.60503.60503.6050800
Sep 18, 20243.62003.62003.62003.62003.6200200
Sep 17, 20243.56403.56403.52003.54003.54009,700
Sep 16, 20243.54003.55003.54003.55003.55001,300
Sep 13, 20243.53003.53003.53003.53003.5300-
Sep 12, 20243.50103.53003.50103.53003.53002,000
Sep 11, 20243.51503.51503.51503.51503.5150-
Sep 10, 20243.51503.51503.51503.51503.5150-
Sep 9, 20243.56903.56903.51503.51503.51501,400
Sep 6, 20243.60003.60003.05003.53003.530010,300
Sep 5, 20243.43003.43003.43003.43003.43001,000
Sep 4, 20243.41003.42003.41003.42003.42002,100
Sep 3, 20243.58303.63503.56003.59003.59003,900
Aug 30, 20243.75003.81503.75003.76703.767011,100
Aug 29, 20243.61003.73003.61003.73003.73001,600
Aug 28, 20243.61003.61003.53703.53703.5370600
Aug 27, 20243.49003.49003.49003.49003.4900200
Aug 26, 20243.50103.63003.50003.54003.54006,600
Aug 23, 20243.49503.50003.49503.50003.5000200
Aug 22, 20243.42003.52003.42003.49903.49902,600
Aug 21, 20243.56903.56903.56903.56903.5690900
Aug 20, 20243.57003.57003.56903.56903.569010,100
Aug 19, 20243.60003.60003.53003.53003.5300300
Aug 16, 20243.48803.48803.48803.48803.4880-
Aug 15, 20243.48803.48803.48803.48803.4880600
Aug 14, 20243.50503.50503.44403.44403.444010,500
Aug 13, 20243.38003.56003.38003.56003.5600500
Aug 12, 20243.39003.39003.39003.39003.39005,400
Aug 9, 20243.29003.32003.26003.30003.30008,500
Aug 8, 20243.28003.28003.27503.27503.27509,000
Aug 7, 20243.24303.24303.24303.24303.2430500
Aug 6, 20243.17003.17003.16003.16003.16005,200
Aug 5, 20243.10003.10003.10003.10003.1000100
Aug 2, 20243.27203.27203.27203.27203.2720-
Aug 1, 20243.27203.27203.27203.27203.27205,100
Jul 31, 20243.28803.28803.28803.28803.28802,000
Jul 30, 20243.30003.30003.30003.30003.3000-
Jul 29, 20243.27003.30003.27003.30003.3000900
Jul 26, 20243.21503.26503.21503.26503.2650700
Jul 25, 20243.18003.21003.18003.21003.210011,300
Jul 24, 20243.14003.14003.13003.13003.1300700
Jul 23, 20243.13803.13803.13803.13803.1380300
Jul 22, 20243.13903.15003.13903.14503.14501,700
Jul 19, 20243.14803.15103.13303.13303.13302,500
Jul 18, 20243.19003.19103.19003.19103.1910700
Jul 17, 20243.19603.22003.19603.22003.22001,000
Jul 16, 20243.25003.25003.17303.18003.18001,600
Jul 15, 20243.23003.23003.22003.22003.22001,000
Jul 12, 20243.25003.25003.21003.22003.22007,100
Jul 11, 20243.25803.28003.25803.28003.28003,200
Jul 10, 20243.11003.30003.11003.30003.30007,800
Jul 9, 20243.21003.26903.20003.24003.240016,000
Jul 8, 20242.97003.15002.97003.15003.150020,100
Jul 5, 20243.28003.28003.12003.12003.12003,500
Jul 3, 20243.13503.13503.11703.13003.13001,900
Jul 2, 20243.15003.15003.08003.10003.10002,500
Jul 1, 20243.12003.12003.12003.12003.1200-
Jun 28, 20243.08003.18003.08003.12003.120010,100
Jun 27, 20243.12503.12503.12503.12503.1250500
Jun 26, 20243.15003.15003.15003.15003.1500-
Jun 25, 20243.15003.15003.15003.15003.15001,400
Jun 24, 20243.13503.13503.12103.12103.12103,100
Jun 21, 20243.07003.11503.07003.11503.11502,800
Jun 20, 20243.26503.27003.10103.12303.123011,500
Jun 18, 20243.07603.11003.07603.11003.11001,000
Jun 17, 20243.07503.14003.07503.08503.08505,400
Jun 14, 20243.05003.05003.05003.05003.05001,500
Jun 13, 20243.25503.28003.06503.06503.06508,400
Jun 12, 20243.11003.15003.11003.12003.12002,600
Jun 11, 20243.07003.07003.07003.07003.0700600
Jun 10, 20243.06003.06003.06003.06003.0600300
Jun 7, 20243.15003.15003.15003.15003.15001,300
Jun 6, 20243.12003.16003.12003.13503.13506,700
Jun 5, 20243.14003.14003.14003.14003.14001,800
Jun 4, 20243.17503.17503.17503.17503.1750600
Jun 3, 20243.17103.17103.14003.14003.14005,000
May 31, 20243.15003.18003.14003.14303.143037,900
May 30, 20243.13003.15703.13003.14003.14009,500
May 29, 20243.20003.22003.19003.22003.220010,900
May 28, 20243.14003.25003.12703.22003.220052,800
May 24, 20243.07003.10003.07003.09003.090038,500
May 23, 20243.10003.10003.10003.10003.1000-
May 22, 20242.85003.14002.85003.10003.10002,400
May 21, 20242.95003.00002.95003.00003.00002,000
May 20, 20242.90002.90002.87002.87002.87001,200
May 17, 20243.07403.07403.01003.01003.01002,300
May 16, 20243.10003.10003.06003.09003.090020,000
May 15, 20243.02003.02003.00603.00603.00601,400
May 14, 20243.05503.05503.05503.05503.0550600
May 13, 20243.27003.27003.05003.06203.062020,100
May 10, 20243.28003.28003.23003.23103.23102,200
May 9, 20243.00003.25003.00003.17103.171022,400
May 8, 20242.97002.97002.93602.93602.93603,000
May 7, 20242.99002.99002.94002.94002.94001,800
May 6, 20242.93502.93502.93502.93502.9350300
May 3, 20242.94003.11002.93002.93002.930015,000
May 2, 20242.83303.00202.83303.00003.000020,100
May 1, 20242.81002.82102.81002.82102.821010,300
Apr 30, 20242.77002.82002.77002.81402.814010,100
Apr 29, 20242.76902.76902.76602.76602.76601,600
Apr 26, 20242.74002.74002.74002.74002.7400300
Apr 25, 20242.74002.74002.74002.74002.7400500
Apr 24, 20242.73902.73902.73902.73902.7390500
Apr 23, 20242.73902.73902.73902.73902.7390300
Apr 22, 20242.55002.75002.55002.73902.739010,600
Apr 19, 20242.72702.72702.72702.72702.72701,300
Apr 18, 20242.74002.74002.74002.74002.74002,000
Apr 17, 20242.70502.70502.70502.70502.7050100
Apr 16, 20242.69002.69002.66002.66002.66002,600
Apr 15, 20242.66002.68002.66002.68002.68002,100
Apr 12, 20242.70002.70002.66002.66902.66901,700
Apr 11, 20242.69602.72002.69602.72002.72006,300
Apr 10, 20242.70002.71302.70002.71302.71302,200
Apr 9, 20242.72002.72002.72002.72002.7200100
Apr 8, 20242.68002.68002.68002.68002.6800200
Apr 5, 20242.73502.73502.72002.72002.72001,800
Apr 4, 20242.77802.77802.72002.72002.7200900
Apr 3, 20242.65002.70002.65002.70002.70001,500
Apr 2, 20242.59602.66002.59602.66002.66001,100
Apr 1, 20242.73002.73002.70202.70202.70201,400
Mar 28, 20242.85002.85002.75102.76002.76003,900
Mar 27, 20242.74002.74002.74002.74002.7400200
Mar 26, 20242.85402.85402.78502.78502.78501,400
Mar 25, 20242.88102.88102.81702.81702.8170600
Mar 22, 20242.81002.81002.81002.81002.8100300
Mar 21, 20242.73002.73002.73002.73002.73001,300
Mar 20, 20242.70002.70302.70002.70002.7000800
Mar 19, 20242.79002.79002.65602.70102.70101,100
Mar 18, 20242.69002.69602.67502.69602.69603,600
Mar 15, 20242.70202.72002.70002.70002.7000900
Mar 14, 20242.71602.71602.71602.71602.7160-
Mar 13, 20242.71602.71602.71602.71602.71601,600
Mar 12, 20242.70602.70602.70602.70602.7060500
Mar 11, 20242.75002.75002.73902.73902.73901,100
Mar 8, 20242.82502.82502.82502.82502.8250200
Mar 7, 20242.80002.80002.78002.78102.78107,700
Mar 6, 20242.81302.81302.81002.81002.8100800
Mar 5, 20242.76102.76102.76102.76102.7610-
Mar 4, 20242.76802.76802.74302.76102.76107,800
Mar 1, 20242.78002.78002.78002.78002.7800-
Feb 29, 20242.78002.78002.78002.78002.78001,200
Feb 28, 20242.72002.72002.72002.72002.7200500
Feb 27, 20242.80002.80002.80002.80002.80003,200
Feb 26, 20242.69002.75002.69002.75002.75002,200
Feb 23, 20242.71002.71002.71002.71002.71007,100
Feb 22, 20242.72002.72002.72002.72002.7200300
Feb 21, 20242.72002.72002.72002.72002.72001,000
Feb 20, 20242.74002.79002.74002.79002.790025,400
Feb 16, 20242.60002.70002.55002.70002.70009,400
Feb 15, 20242.55502.59902.53002.59902.599025,000
Feb 14, 20242.50002.58002.50002.58002.58008,200
Feb 13, 20242.51902.51902.51902.51902.5190-
Feb 12, 20242.57002.57002.51902.51902.51904,200
Feb 9, 20242.38002.38002.38002.38002.38001,200
Feb 8, 20242.56902.57102.55002.56502.565016,800
Feb 7, 20242.51002.51002.51002.51002.51001,000
Feb 6, 20242.50002.50002.50002.50002.5000700
Feb 5, 20242.49502.49502.49502.49502.4950200
Feb 2, 20242.55002.55002.55002.55002.55001,100
Feb 1, 20242.61002.61002.61002.61002.61001,100
Jan 31, 20242.60302.60302.60302.60302.6030-
Jan 30, 20242.60002.60302.57002.60302.60303,200
Jan 29, 20242.51002.55002.51002.55002.55001,100
Jan 26, 20242.64002.66002.59502.66002.660024,100
Jan 25, 20242.62402.62402.61002.61002.61001,300
Jan 24, 20242.55002.62002.52502.56502.565018,600
Jan 23, 20242.42502.46602.42502.46002.460019,600
Jan 22, 20242.37602.37602.37002.37002.3700400
Jan 19, 20242.24002.24002.24002.24002.24001,300
Jan 18, 20242.32002.32002.32002.32002.3200400
Jan 17, 20242.33002.33002.32002.32002.320010,900
Jan 16, 20242.28002.31002.28002.31002.31008,600

Related Tickers

CGS.AX Cogstate Limited
1.0950
0.00%
 
STRM Streamline Health Solutions, Inc.
3.6300
+1.97%
 
VASO Vaso Corporation
0.1100
0.00%
 
SOPH SOPHiA GENETICS SA
3.3800
-1.46%
 
WEAV Weave Communications, Inc.
15.59
+1.76%
 
PGNY Progyny, Inc.
20.04
-1.28%
 
VEEV Veeva Systems Inc.
210.86
-0.93%
 
VHI.TO Vitalhub Corp.
10.99
-3.00%
 
WGS GeneDx Holdings Corp.
72.01
-15.30%
 
GEHC GE HealthCare Technologies Inc.
84.13
-1.40%