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 Last Traded
0.0057 14.54% 0.0449 16:00:01
Open Price Low Price High Price Close Price Prev Close
0.05 0.0392 0.05 0.0449 0.0392
more quote information »

KNOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.040.050.03610.0386206339,0960.004912.25%
1 Month0.05670.0640.03610.0454626693,059-0.0118-20.81%
3 Months0.07750.07980.03610.0582907920,759-0.0326-42.06%
6 Months0.0740.290.03610.11452392,573,369-0.0291-39.32%
1 Year0.34250.350.0260.11570123,289,754-0.2976-86.89%
3 Years0.00150.450.00020.06938854,564,3950.04342,893.33%
5 Years0.00010.450.00010.06461513,772,1560.044844,800.0%

KNOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 0.0449 0.0057 14.54% 0.05 0.05 0.0392 268,245
Jul 29 2021 0.0392 0.00 0.0% 0.042 0.043 0.0392 174,304
Jul 28 2021 0.0392 0.003 8.29% 0.0361 0.042 0.0361 535,127
Jul 27 2021 0.0362 -0.0038 -9.5% 0.039 0.043 0.0361 532,616
Jul 26 2021 0.04 -0.0009 -2.2% 0.03865 0.043 0.03865 172,677
Jul 23 2021 0.0409 0.0009 2.25% 0.04 0.046 0.0393 280,757
Jul 22 2021 0.04 -0.00095 -2.32% 0.041 0.0425 0.04 61,596
Jul 21 2021 0.04095 -0.00205 -4.77% 0.042 0.052 0.0385 683,284
Jul 20 2021 0.043 0.004 10.26% 0.0361 0.045 0.0361 1,409,621
Jul 19 2021 0.039 -0.001 -2.5% 0.04 0.041 0.039 554,158
Jul 16 2021 0.04 -0.0005 -1.23% 0.04 0.0439 0.038 813,519
Jul 15 2021 0.0405 -0.006 -12.9% 0.04 0.0498 0.0374 1,793,593
Jul 14 2021 0.0465 -0.0025 -5.1% 0.048 0.052 0.042 1,306,184
Jul 13 2021 0.049 -0.0074 -13.12% 0.05635 0.0565 0.046 707,378
Jul 12 2021 0.0564 -0.00155 -2.67% 0.05475 0.0609 0.0515 234,106
Jul 09 2021 0.05795 0.00745 14.75% 0.0515 0.064 0.049 1,434,750
Jul 08 2021 0.0505 0.001 2.02% 0.05 0.051 0.0479 226,499
Jul 07 2021 0.0495 0.0005 1.02% 0.05185 0.0525 0.0479 1,252,456
Jul 06 2021 0.049 -0.003 -5.77% 0.052 0.055 0.048 540,791
Jul 02 2021 0.052 -0.0029 -5.28% 0.0567 0.0567 0.0503 454,713
Jul 01 2021 0.0549 -0.0021 -3.68% 0.05215 0.057 0.052 490,339
See More Historical Prices ยป
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:20210801 02:29:58