KNOS

Kronos Advanced Technolo... (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Kronos Advanced Technologies Inc (PK) KNOS OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.0544 -19.12% 0.23005 0.19 0.28 0.27555 0.28445 16:30:01
more quote information »

KNOS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.420.4250.190.317491714,537,348-0.18995-45.23%
1 Month0.11990.450.093750.246918817,658,2290.1101591.87%
3 Months0.01790.450.0140.150239212,662,9350.212151,185.2%
6 Months0.0020.450.00140.081377511,609,2100.2280511,402.5%
1 Year0.0030.450.0010.06903847,706,5230.227057,568.33%
3 Years0.00030.450.00010.0509594,642,9190.2297576,583.33%
5 Years0.00020.450.00010.05034413,566,4170.22985114,925.0%

KNOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 0.23005 -0.0544 -19.12% 0.27555 0.28 0.19 19,162,107
Aug 04 2020 0.28445 -0.0344 -10.79% 0.32 0.328 0.275 11,079,796
Aug 03 2020 0.31885 0.01885 6.28% 0.32475 0.326 0.2914 9,869,775
Jul 31 2020 0.30 -0.03 -9.09% 0.319 0.3299 0.281 11,344,614
Jul 30 2020 0.33 -0.0014 -0.42% 0.3425 0.35 0.29755 7,618,025
Jul 29 2020 0.3314 -0.0536 -13.92% 0.42 0.425 0.2801 32,774,532
Jul 28 2020 0.385 0.0598 18.39% 0.3601 0.45 0.3539 35,471,996
Jul 27 2020 0.3252 0.1057 48.15% 0.249 0.359 0.234 39,088,144
Jul 24 2020 0.2195 0.0195 9.75% 0.20995 0.22 0.177 13,333,566
Jul 23 2020 0.20 0.00 0.0% 0.2195 0.22 0.1975 5,852,872
Jul 22 2020 0.20 0.001 0.5% 0.211 0.225 0.1912 4,516,932
Jul 21 2020 0.199 -0.0044 -2.16% 0.21 0.23 0.1881 14,125,600
Jul 20 2020 0.2034 0.0434 27.13% 0.187 0.232 0.175 17,936,581
Jul 17 2020 0.16 0.0013 0.82% 0.1601 0.163 0.123 15,684,770
Jul 16 2020 0.1587 -0.0198 -11.09% 0.18225 0.1918 0.15105 7,599,540
Jul 15 2020 0.1785 -0.0264 -12.88% 0.20055 0.2011 0.1502 23,585,052
Jul 14 2020 0.2049 -0.0148 -6.74% 0.2201 0.225 0.181 12,302,566
Jul 13 2020 0.2197 0.0497 29.24% 0.2051 0.24 0.189 24,417,679
Jul 10 2020 0.17 0.0085 5.26% 0.164 0.185 0.15 19,564,734
Jul 09 2020 0.1615 0.05455 51.01% 0.107 0.17 0.10694 39,120,971
Jul 08 2020 0.10695 0.01645 18.18% 0.1199 0.1199 0.09375 7,876,840
Jul 07 2020 0.0905 0.00355 4.08% 0.0876 0.095 0.0825 3,745,951
Jul 06 2020 0.08695 0.00345 4.13% 0.0835 0.088 0.0799 2,089,497
See More Historical Prices »
Your Recent History
USOTC
KNOS
Kronos Adv..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200806 08:12:03