Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KRON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.04 | 0.02 | 1.96% | 1.03 | 1.05 | 1.02 | 167,539 |
| May 17 2024 | 1.02 | 0.04 | 3.89% | 1.00 | 1.04 | 0.982 | 249,632 |
| May 16 2024 | 0.9818 | 0.0004 | 0.04% | 0.99 | 0.999 | 0.98 | 162,762 |
| May 15 2024 | 0.9814 | -0.0181 | -1.81% | 1.01 | 1.01 | 0.981 | 218,224 |
| May 14 2024 | 0.9995 | -0.0255 | -2.49% | 1.04 | 1.05 | 0.9819 | 223,848 |
| May 13 2024 | 1.025 | 0.00 | 0.49% | 1.02 | 1.06 | 0.9936 | 432,278 |
| May 10 2024 | 1.02 | -0.03 | -2.86% | 1.08 | 1.08 | 0.9614 | 876,103 |
| May 09 2024 | 1.05 | 0.01 | 0.96% | 1.06 | 1.09 | 1.04 | 227,459 |
| May 08 2024 | 1.04 | -0.01 | -0.95% | 1.03 | 1.07 | 1.03 | 246,597 |
| May 07 2024 | 1.05 | 0.02 | 1.94% | 1.03 | 1.06 | 0.9829 | 1,098,920 |
| May 06 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.06 | 1.00 | 221,848 |
| May 03 2024 | 1.02 | -0.02 | -1.92% | 1.05 | 1.06 | 0.983 | 299,662 |
| May 02 2024 | 1.04 | 0.01 | 0.97% | 1.04 | 1.06 | 1.00 | 198,216 |
| May 01 2024 | 1.03 | 0.00 | 0.00% | 1.01 | 1.05 | 0.961 | 373,631 |
| Apr 30 2024 | 1.03 | 0.03 | 3.00% | 1.01 | 1.06 | 1.00 | 350,458 |
| Apr 29 2024 | 1.00 | 0.00 | 0.00% | 0.9968 | 1.02 | 0.971 | 392,153 |
| Apr 26 2024 | 1.00 | 0.02 | 2.04% | 0.979 | 1.02 | 0.96 | 442,883 |
| Apr 25 2024 | 0.98 | 0.02 | 2.08% | 0.9999 | 1.00 | 0.96 | 759,251 |
| Apr 24 2024 | 0.96 | 0.01 | 1.05% | 0.96 | 0.9999 | 0.9575 | 899,332 |
| Apr 23 2024 | 0.95 | -0.01 | -1.04% | 0.9548 | 0.9976 | 0.90 | 4,307,150 |
| Apr 22 2024 | 0.96 | -0.05 | -4.95% | 1.01 | 1.02 | 0.9275 | 173,041 |
| Apr 19 2024 | 1.01 | -0.02 | -1.94% | 1.01 | 1.04 | 0.98545 | 119,689 |
| Apr 18 2024 | 1.03 | -0.01 | -0.96% | 1.03 | 1.07 | 1.00 | 209,645 |
| Apr 17 2024 | 1.04 | -0.05 | -4.59% | 1.08 | 1.12 | 1.02 | 191,021 |
| Apr 16 2024 | 1.09 | -0.05 | -4.39% | 1.132 | 1.155 | 1.06 | 243,148 |
| Apr 15 2024 | 1.14 | 0.01 | 0.88% | 1.13 | 1.18 | 1.12 | 67,186 |
| Apr 12 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.18 | 1.11 | 224,783 |
| Apr 11 2024 | 1.13 | 0.01 | 0.89% | 1.12 | 1.21 | 1.12 | 336,543 |
| Apr 10 2024 | 1.12 | -0.01 | -0.88% | 1.11 | 1.16 | 1.11 | 94,898 |
| Apr 09 2024 | 1.13 | -0.07 | -5.83% | 1.19 | 1.19 | 1.11 | 125,335 |
| Apr 08 2024 | 1.20 | -0.03 | -2.44% | 1.23 | 1.24 | 1.1208 | 207,284 |
| Apr 05 2024 | 1.23 | 0.03 | 2.50% | 1.22 | 1.24 | 1.14 | 221,851 |
| Apr 04 2024 | 1.20 | -0.06 | -4.76% | 1.32 | 1.32 | 1.16 | 290,331 |
| Apr 03 2024 | 1.26 | -0.01 | -0.79% | 1.26 | 1.28 | 1.225 | 75,043 |
| Apr 02 2024 | 1.27 | -0.11 | -7.97% | 1.37 | 1.37 | 1.23 | 262,932 |
| Apr 01 2024 | 1.38 | 0.08 | 6.15% | 1.33 | 1.38 | 1.28 | 221,430 |
| Mar 28 2024 | 1.30 | 0.06 | 4.84% | 1.26 | 1.35 | 1.21 | 312,497 |
| Mar 27 2024 | 1.24 | 0.05 | 4.20% | 1.19 | 1.29 | 1.19 | 115,667 |
| Mar 26 2024 | 1.19 | -0.04 | -3.25% | 1.24 | 1.2754 | 1.19 | 115,422 |
| Mar 25 2024 | 1.23 | -0.04 | -3.15% | 1.24 | 1.29 | 1.21 | 203,764 |
| Mar 22 2024 | 1.27 | 0.07 | 5.83% | 1.20 | 1.28 | 1.17 | 156,891 |
| Mar 21 2024 | 1.20 | -0.01 | -0.83% | 1.22 | 1.26 | 1.19 | 212,529 |
| Mar 20 2024 | 1.21 | 0.05 | 4.31% | 1.16 | 1.22 | 1.13 | 129,851 |
| Mar 19 2024 | 1.16 | 0.01 | 0.87% | 1.16 | 1.24 | 1.16 | 211,422 |
| Mar 18 2024 | 1.15 | -0.01 | -0.86% | 1.15 | 1.20 | 1.12 | 121,975 |
| Mar 15 2024 | 1.16 | 0.02 | 1.75% | 1.12 | 1.22 | 1.08 | 255,515 |
| Mar 14 2024 | 1.14 | -0.03 | -2.15% | 1.16 | 1.17 | 1.08 | 353,599 |
| Mar 13 2024 | 1.165 | 0.04 | 3.56% | 1.20 | 1.2001 | 1.12 | 214,096 |
| Mar 12 2024 | 1.125 | -0.12 | -9.27% | 1.25 | 1.25 | 1.10 | 331,798 |
| Mar 11 2024 | 1.24 | -0.04 | -3.13% | 1.35 | 1.40 | 1.22 | 502,654 |
| Mar 08 2024 | 1.28 | -0.01 | -0.78% | 1.31 | 1.40 | 1.24 | 955,322 |
| Mar 07 2024 | 1.29 | 0.09 | 7.50% | 1.23 | 1.38 | 1.20 | 966,999 |
| Mar 06 2024 | 1.20 | 0.18 | 17.65% | 1.04 | 1.30 | 1.04 | 1,545,107 |
| Mar 05 2024 | 1.02 | -0.04 | -3.77% | 1.07 | 1.10 | 1.02 | 784,627 |
| Mar 04 2024 | 1.06 | 0.04 | 3.92% | 1.06 | 1.0791 | 1.02 | 421,777 |
| Mar 01 2024 | 1.02 | -0.02 | -1.92% | 1.04 | 1.14 | 1.00 | 1,468,058 |
| Feb 29 2024 | 1.04 | -0.19 | -15.45% | 1.18 | 1.23 | 1.00 | 1,372,849 |
| Feb 28 2024 | 1.23 | -0.04 | -3.15% | 1.25 | 1.31 | 1.20 | 77,736 |
| Feb 27 2024 | 1.27 | 0.13 | 11.40% | 1.15 | 1.30 | 1.0948 | 242,991 |
| Feb 26 2024 | 1.14 | 0.07 | 6.54% | 1.06 | 1.18 | 1.05 | 168,532 |
| Feb 23 2024 | 1.07 | -0.03 | -2.73% | 1.08 | 1.13 | 1.05 | 129,580 |
| Feb 22 2024 | 1.10 | 0.05 | 4.76% | 1.06 | 1.17 | 1.06 | 165,222 |
| Feb 21 2024 | 1.05 | -0.01 | -0.94% | 1.06 | 1.12 | 1.03 | 286,228 |
