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
0.0042 11.17% 0.0418 12:56:50
Open Price Low Price High Price Close Price Prev Close
0.041 0.0375 0.0418 0.0376
more quote information »

KNOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0350.0450.0350.0378743191,9490.006819.43%
1 Month0.0350.0550.03250.0430881836,7220.006819.43%
3 Months0.038650.0550.0294450.0381851849,3300.003158.15%
6 Months0.1050.10730.0294450.0542568988,323-0.0632-60.19%
1 Year0.06130.290.0260.09094672,290,081-0.0195-31.81%
3 Years0.0005150.450.00040.06938164,417,6280.041298,016.5%
5 Years0.00010.450.00010.06397713,634,1130.041741,700.0%

KNOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 0.0376 0.0001 0.27% 0.042 0.042 0.0376 163,472
Oct 14 2021 0.0375 -0.0009 -2.34% 0.0371 0.042 0.0371 27,714
Oct 13 2021 0.0384 0.0024 6.67% 0.0425 0.0435 0.036 163,515
Oct 12 2021 0.036 -0.0035 -8.86% 0.036 0.0435 0.036 289,817
Oct 11 2021 0.0395 0.0002 0.51% 0.035 0.045 0.035 315,228
Oct 08 2021 0.0393 0.0003 0.77% 0.045 0.045 0.039 176,048
Oct 07 2021 0.039 0.002 5.41% 0.037 0.04515 0.037 244,243
Oct 06 2021 0.037 -0.002 -5.13% 0.038 0.04 0.035 809,592
Oct 05 2021 0.039 -0.001 -2.5% 0.0394 0.04 0.036 432,294
Oct 04 2021 0.04 -0.0025 -5.88% 0.0434 0.0477 0.0356 1,105,552
Oct 01 2021 0.0425 -0.0016 -3.63% 0.044 0.05 0.0398 332,548
Sep 30 2021 0.0441 -0.0073 -14.2% 0.0515 0.053 0.0426 580,358
Sep 29 2021 0.0514 0.0054 11.74% 0.04975 0.055 0.046 3,144,605
Sep 28 2021 0.046 0.0111 31.81% 0.0385 0.052 0.0349 3,731,245
Sep 27 2021 0.0349 -0.0049 -12.31% 0.0398 0.04 0.0333 454,261
Sep 24 2021 0.0398 -0.0002 -0.5% 0.04 0.04 0.0374 162,725
Sep 23 2021 0.04 0.00 0.0% 0.03955 0.042 0.037 256,918
Sep 22 2021 0.04 0.0003 0.76% 0.0397 0.055 0.0359 3,472,705
Sep 21 2021 0.0397 0.00695 21.22% 0.033 0.041 0.0325 599,784
Sep 20 2021 0.03275 -0.00195 -5.62% 0.035 0.03575 0.0325 271,819
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:20211018 17:12:53