Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Advanced Technologies Inc (OP: KNOS )

0.0043 -0.0003 (-6.52%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.0083 0.0089 0.0083 0.0086 30,610 -0.00(-3.37%)
May 30, 2023 0.0074 0.0089 0.0074 0.0089 201,033 +0.00(+15.58%)
May 26, 2023 0.0083 0.0085 0.0074 0.0077 77,654 -0.00(-9.41%)
May 25, 2023 0.0080 0.0085 0.0080 0.0085 22,007 +0.00(+6.25%)
May 24, 2023 0.0089 0.0089 0.0080 0.0080 726 -0.00(-5.88%)
May 23, 2023 0.0090 0.0090 0.0080 0.0085 91,412 -0.00(-5.56%)
May 22, 2023 0.0085 0.0090 0.0085 0.0090 20,500 +0.00(+12.50%)
May 19, 2023 0.0092 0.0092 0.0080 0.0080 140,470 +0.00(+0.00%)
May 18, 2023 0.0080 0.0080 0.0080 0.0080 13,300 -0.00(-15.79%)
May 17, 2023 0.0080 0.0096 0.0080 0.0095 52,356 +0.00(+18.75%)
May 16, 2023 0.0080 0.0100 0.0080 0.0080 192,028 -0.00(-20.00%)
May 15, 2023 0.0112 0.0113 0.0100 0.0100 91,850 -0.00(-15.97%)
May 12, 2023 0.0112 0.0119 0.0112 0.0119 8,473 +0.00(+6.25%)
May 11, 2023 0.0114 0.0114 0.0112 0.0112 17,200 -0.00(-1.75%)
May 10, 2023 0.0112 0.0114 0.0112 0.0114 7,552 +0.00(+1.79%)
May 09, 2023 0.0115 0.0120 0.0112 0.0112 98,943 +0.00(+0.00%)
May 08, 2023 0.0112 0.0116 0.0112 0.0112 36,500 -0.00(-6.67%)
May 05, 2023 0.0123 0.0123 0.0120 0.0120 14,100 -0.00(-3.23%)
May 04, 2023 0.0123 0.0124 0.0120 0.0124 6,955 -0.00(-0.80%)
May 03, 2023 0.0125 0.0125 0.0112 0.0125 51,000 +0.00(+11.61%)
May 02, 2023 0.0113 0.0113 0.0080 0.0112 215,618 -0.00(-10.40%)
May 01, 2023 0.0099 0.0126 0.0099 0.0125 61,076 +0.00(+9.65%)
Apr 28, 2023 0.0099 0.0114 0.0099 0.0114 65,700 +0.00(+15.15%)
Apr 27, 2023 0.0094 0.0099 0.0094 0.0099 4,414 -0.00(-3.88%)
Apr 26, 2023 0.0103 0.0103 0.0103 0.0103 30,070 +0.00(+0.00%)
Apr 25, 2023 0.0098 0.0103 0.0090 0.0103 116,001 +0.00(+11.96%)
Apr 24, 2023 0.0094 0.0107 0.0090 0.0092 553,788 -0.00(-14.02%)
Apr 21, 2023 0.0110 0.0113 0.0107 0.0107 39,791 -0.00(-2.73%)
Apr 20, 2023 0.0110 0.0114 0.0110 0.0110 16,000 +0.00(+0.00%)
Apr 19, 2023 0.0110 0.0110 0.0110 0.0110 10,200 -0.00(-1.79%)
Apr 18, 2023 0.0112 0.0112 0.0112 0.0112 2,021 -0.00(-1.75%)
Apr 17, 2023 0.0112 0.0127 0.0102 0.0114 93,115 -0.00(-10.24%)
Apr 14, 2023 0.0127 0.0127 0.0115 0.0127 67,893 +0.00(+0.00%)
Apr 13, 2023 0.0119 0.0127 0.0102 0.0127 367,200 +0.00(+20.95%)
Apr 12, 2023 0.0125 0.0127 0.0105 0.0105 243,571 -0.00(-5.41%)
Apr 11, 2023 0.0127 0.0127 0.0108 0.0111 55,070 -0.00(-7.50%)
Apr 10, 2023 0.0112 0.0123 0.0100 0.0120 333,805 +0.00(+5.26%)
Apr 06, 2023 0.0114 0.0114 0.0110 0.0114 152,551 +0.00(+0.00%)
Apr 05, 2023 0.0110 0.0114 0.0105 0.0114 183,340 +0.00(+3.64%)
Apr 04, 2023 0.0112 0.0116 0.0110 0.0110 179,900 -0.00(-13.39%)
Apr 03, 2023 0.0115 0.0127 0.0115 0.0127 319,915 +0.00(+4.96%)
Mar 31, 2023 0.0115 0.0127 0.0115 0.0121 239,291 +0.00(+0.83%)
Mar 30, 2023 0.0122 0.0122 0.0116 0.0120 71,563 -0.00(-5.51%)
Mar 29, 2023 0.0120 0.0127 0.0112 0.0127 120,818 +0.00(+0.00%)
Mar 28, 2023 0.0130 0.0130 0.0110 0.0127 621,401 +0.00(+0.00%)
Mar 27, 2023 0.0118 0.0127 0.0110 0.0127 209,425 +0.00(+10.43%)
Mar 24, 2023 0.0105 0.0125 0.0105 0.0115 162,025 +0.00(+2.68%)
Mar 23, 2023 0.0116 0.0136 0.0112 0.0112 357,861 -0.00(-7.44%)
Mar 22, 2023 0.0113 0.0122 0.0113 0.0121 82,632 +0.00(+13.08%)
Mar 21, 2023 0.0110 0.0117 0.0106 0.0107 475,258 +0.00(+0.94%)
Mar 20, 2023 0.0116 0.0128 0.0106 0.0106 286,880 -0.00(-17.83%)
Mar 17, 2023 0.0110 0.0130 0.0110 0.0129 89,504 -0.00(-0.77%)
Mar 16, 2023 0.0136 0.0136 0.0122 0.0130 33,771 -0.00(-4.41%)
Mar 15, 2023 0.0112 0.0137 0.0110 0.0136 263,700 +0.00(+8.80%)
Mar 14, 2023 0.0140 0.0140 0.0125 0.0125 329,100 -0.00(-10.07%)
Mar 13, 2023 0.0113 0.0140 0.0113 0.0139 21,100 +0.00(+8.59%)
Mar 10, 2023 0.0111 0.0142 0.0111 0.0128 119,054 +0.00(+2.40%)
Mar 09, 2023 0.0130 0.0130 0.0125 0.0125 87,900 -0.00(-8.09%)
Mar 08, 2023 0.0136 0.0136 0.0136 0.0136 7,800 +0.00(+0.00%)
Mar 07, 2023 0.0140 0.0141 0.0130 0.0136 244,160 -0.00(-2.86%)
Mar 06, 2023 0.0140 0.0141 0.0140 0.0140 170,028 +0.00(+0.00%)
Mar 03, 2023 0.0140 0.0142 0.0140 0.0140 167,300 +0.00(+0.00%)
Mar 02, 2023 0.0140 0.0140 0.0120 0.0140 259,785 -0.00(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.