Kronos Advanced Technologies Inc (PK) Historical Data - KNOS | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Kronos Advanced Technologies Inc (PK) (KNOS)
Kronos Advanced Technologies Inc (PK) (KNOS) Historical

Kronos Advanced Technologies Inc (PK) (KNOS)

0.0055

0.00

(0.00%)

Closed April 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0005	10	0.005	0.0055	0.005	35823	0.0051989	CS
4	0.00048	9.56175298805	0.00502	0.00615	0.0031	126378	0.00487477	CS
12	0.0041	292.857142857	0.0014	0.007	0.0011	466865	0.00242501	CS
26	-0.0005	-8.33333333333	0.006	0.007	0.0011	452844	0.00249146	CS
52	-0.0055	-50	0.011	0.0126	0.0011	284998	0.00351429	CS
156	-0.0995	-94.7619047619	0.105	0.1073	0.0011	432423	0.02917409	CS
260	0.0021	61.7647058824	0.0034	0.45	0.001	2333762	0.07386089	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713561900	0.0055	0	0.00	0.00525	0.0055	0.005	60000
1713475500	0.0055	0.0005	10.00	0.005	0.0055	0.005	71250
1713389100	0.005	0	0.00	0.005	0.00525	0.005	27100
1713302940	0.005	0	0.00	0.005	0.0055	0.005	56909
1713216000	0.005	0	0.00	0.005	0.005	0.005	15450
1712957160	0.005	0.00025	5.26	0.005	0.00525	0.005	8405
1712870760	0.00475	0.00025	5.56	0.0045	0.00475	0.0045	16400
1712784000	0.0045	-0.00025	-5.26	0.0045	0.0045	0.0045	110000
1712698140	0.00475	0.00025	5.56	0.00475	0.0047999	0.0045	45294
1712611200	0.0045	-0.0005	-10.00	0.0057999	0.0057999	0.0045	121190
1712352000	0.005	-0.0008	-13.79	0.0057999	0.0057999	0.0045	164097
1712265780	0.0057999	0.0007999	16.00	0.0031	0.006	0.0031	50814
1712179500	0.005	0.0003	6.38	0.0047	0.005	0.0047	138128
1712092980	0.0047	-0.00115	-19.66	0.005	0.005	0.0047	153778
1712006940	0.00585	0.00025	4.46	0.00565	0.00615	0.005	248366
1711660800	0.0056	0.00075	15.46	0.0033	0.0056	0.0033	112315
1711574580	0.00485	5.0E-5	1.04	0.0033	0.00565	0.0033	121890
1711488540	0.0047999	0.0002999	6.66	0.0046499	0.0047999	0.00462	26900
1711401600	0.0045	-0.0006	-11.76	0.0049	0.0049	0.00405	909899
1711142880	0.0051	-0.0006	-10.53	0.00502	0.00515	0.00502	3000
1711056240	0.0057	0	0.00	0.0057	0.0057	0.0032	142667
1710970140	0.0057	-0.0001	-1.72	0.0057999	0.0057999	0.00445	61098
1710883740	0.0057999	0.0005999	11.54	0.0046	0.006	0.0028999	112436
1710796800	0.0052	0	0.00	0.0052	0.0062	0.0052	279568
1710537720	0.0052	0.0002	4.00	0.003	0.0057999	0.003	66003
1710451740	0.005	-0.0015	-23.08	0.0059	0.0062	0.0045	152258
1710365340	0.0065	0	0.00	0.0065	0.0065	0.006	249274
1710278940	0.0065	0.0005	8.33	0.0064	0.007	0.00552	730565
1710192540	0.006	0.0023	62.16	0.0034	0.006	0.0034	552313
1709936640	0.0037	0.0008001	27.59	0.0031	0.0042	0.0031	1470749
1709850360	0.0028999	0.0002999	11.53	0.0028999	0.0028999	0.0028999	500
1709764080	0.0026	-0.001	-27.78	0.0035	0.0035	0.0025	392493
1709677620	0.0036	0.0017	89.47	0.0019	0.0038	0.0019	868478
1709590980	0.0019	0.00035	22.58	0.0018	0.002	0.0018	1352131
1709332140	0.00155	5.0E-5	3.33	0.00155	0.00155	0.00155	100000
1709245440	0.0015	-0.0004	-21.05	0.0018	0.0019	0.0011999	363299
1709159100	0.0019	0.0005	35.71	0.00155	0.0019	0.00155	1173234
1709072940	0.0014	-0.00025	-15.15	0.0016	0.0016	0.0014	2950
1708986360	0.00165	0.0004501	37.51	0.0013	0.0018	0.0013	28324
1708726800	0.0011999	-0.0005	-29.41	0.0017	0.00175	0.0011999	1470118
1708640940	0.0017	0	0.00	0.0017	0.0017	0.0015	95086
1708554000	0.0017	0.0004	30.77	0.0013	0.0017	0.0011999	203911
1708467600	0.0013	-0.00035	-21.21	0.0017	0.0017	0.0013	20100
1708122180	0.00165	5.0E-5	3.13	0.00155	0.0017	0.00155	1645948
1708036140	0.0016	0.0003	23.08	0.0014	0.0017	0.0014	766122
1707949620	0.0013	5.0E-5	4.00	0.0011999	0.00135	0.0011999	240000
1707863340	0.00125	-0.0001	-7.41	0.0014	0.0014	0.0011999	1437060
1707776940	0.00135	-9.0E-5	-6.25	0.0011	0.0018	0.0011	169035
1707517200	0.00144	-0.00021	-12.73	0.00162	0.00162	0.0011999	4308006
1707431280	0.00165	-0.0001	-5.71	0.0016	0.002	0.0013	2325400
1707344940	0.00175	5.0E-5	2.94	0.0018	0.0019	0.0014	507767
1707258480	0.0017	0.0001	6.25	0.00175	0.00175	0.0016	44564
1707172140	0.0016	0.00025	18.52	0.00125	0.0018	0.00125	243650
1706912580	0.00135	-5.0E-5	-3.57	0.0014	0.0019	0.0011	2272376
1706826540	0.0014	-0.0005	-26.32	0.00174	0.002	0.0014	149956
1706739720	0.0019	0	0.00	0.0019	0.0019	0.0019	0
1706653320	0.0019	0.0002	11.76	0.0017	0.0019	0.0017	53556
1706567340	0.0017	-0.00025	-12.82	0.0016	0.00195	0.0016	109954
1706307780	0.00195	0.00045	30.00	0.0014	0.0023	0.0014	49150
1706221620	0.0015	-0.0002	-11.76	0.0015	0.0015	0.0015	784
1706135340	0.0017	0.0005001	41.68	0.0023	0.0023	0.0017	501370
1706048400	0.0011999	-0.0008	-40.00	0.0025	0.0027	0.0011999	1815658
1705962540	0.002	-0.00015	-6.98	0.00215	0.0025	0.002	770763

Kronos Advanced Technolo... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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