Kontrol Energy Historical Data - KNR

KNR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.32 0.01 3.23% 0.325 0.335 0.32 22,500
Mar 30 2020 0.31 0.005 1.64% 0.31 0.31 0.31 3,500
Mar 27 2020 0.305 0.00 +0.00% 0.35 0.35 0.28 0
Mar 27 2020 0.305 -0.045 -12.86% 0.35 0.35 0.28 31,000
Mar 26 2020 0.35 0.01 2.94% 0.34 0.38 0.33 33,840
Mar 25 2020 0.34 0.00 +0.00% 0.295 0.34 0.295 0
Mar 25 2020 0.34 0.045 15.25% 0.295 0.34 0.295 23,500
Mar 24 2020 0.295 0.07 31.11% 0.22 0.30 0.22 29,830
Mar 23 2020 0.225 -0.035 -13.46% 0.26 0.26 0.225 15,025
Mar 20 2020 0.26 0.00 0.0% 0.26 0.26 0.26 5,000
Mar 19 2020 0.26 0.01 4.0% 0.26 0.27 0.26 11,500
Mar 18 2020 0.25 0.00 +0.00% 0.34 0.34 0.25 0
Mar 18 2020 0.25 -0.10 -28.57% 0.34 0.34 0.25 36,746
Mar 17 2020 0.35 0.00 0.0% 0.33 0.395 0.29 47,500
Mar 16 2020 0.35 -0.07 -16.67% 0.38 0.38 0.33 8,500
Mar 13 2020 0.42 0.02 5.0% 0.40 0.42 0.40 37,433
Mar 12 2020 0.40 -0.05 -11.11% 0.41 0.41 0.40 11,700
Mar 11 2020 0.45 0.00 +0.00% 0.48 0.48 0.405 0
Mar 11 2020 0.45 -0.035 -7.22% 0.48 0.48 0.405 78,299
Mar 10 2020 0.485 0.005 1.04% 0.50 0.50 0.485 7,300
Mar 09 2020 0.48 -0.05 -9.43% 0.495 0.495 0.48 56,500
Mar 06 2020 0.53 0.01 1.92% 0.52 0.53 0.51 39,000
Mar 05 2020 0.52 0.035 7.22% 0.50 0.52 0.50 31,000
Mar 04 2020 0.485 -0.005 -1.02% 0.49 0.50 0.485 9,660
Mar 03 2020 0.49 0.00 +0.00% 0.50 0.50 0.485 0
Mar 03 2020 0.49 0.005 1.03% 0.50 0.50 0.485 12,160
Mar 02 2020 0.485 -0.015 -3.0% 0.50 0.50 0.45 45,540
Feb 28 2020 0.50 0.00 +0.00% 0.53 0.53 0.50 0
Feb 28 2020 0.50 -0.03 -5.66% 0.53 0.53 0.50 10,050
Feb 27 2020 0.53 0.00 0.0% 0.53 0.53 0.52 21,000
Feb 26 2020 0.53 -0.01 -1.85% 0.52 0.54 0.52 21,698
Feb 25 2020 0.54 0.01 1.89% 0.53 0.54 0.50 22,790
Feb 24 2020 0.53 -0.02 -3.64% 0.54 0.54 0.53 38,950
Feb 21 2020 0.55 0.00 +0.00% 0.55 0.55 0.55 0
Feb 21 2020 0.55 -0.01 -1.79% 0.55 0.55 0.55 59,485
Feb 20 2020 0.56 -0.02 -3.45% 0.57 0.57 0.55 38,500
Feb 19 2020 0.58 0.00 0.0% 0.58 0.60 0.58 11,300
Feb 18 2020 0.58 0.00 0.0% 0.58 0.58 0.58 500
Feb 17 2020 0.58 0.00 +0.00% 0.58 0.58 0.58 0
Feb 14 2020 0.58 0.00 0.0% 0.58 0.58 0.58 0
Feb 13 2020 0.58 0.00 0.0% 0.58 0.58 0.58 5,000
Feb 12 2020 0.58 0.00 +0.00% 0.59 0.59 0.58 0
Feb 12 2020 0.58 0.01 1.75% 0.59 0.59 0.58 25,000
Feb 11 2020 0.57 -0.01 -1.72% 0.58 0.60 0.57 61,000
Feb 10 2020 0.58 0.00 +0.00% 0.59 0.60 0.58 0
Feb 10 2020 0.58 -0.01 -1.69% 0.59 0.60 0.58 60,010
Feb 07 2020 0.59 -0.01 -1.67% 0.60 0.60 0.59 32,155
Feb 06 2020 0.60 0.00 0.0% 0.61 0.61 0.60 9,000
Feb 05 2020 0.60 0.00 0.0% 0.60 0.60 0.60 9,009
Feb 04 2020 0.60 0.00 +0.00% 0.61 0.62 0.59 0
Feb 04 2020 0.60 -0.01 -1.64% 0.61 0.62 0.59 70,661
Feb 03 2020 0.61 -0.02 -3.17% 0.65 0.65 0.61 16,927
Jan 31 2020 0.63 -0.01 -1.56% 0.63 0.63 0.63 4,950
Jan 30 2020 0.64 -0.02 -3.03% 0.65 0.65 0.63 39,130
Jan 29 2020 0.66 0.03 4.76% 0.63 0.66 0.63 66,030
Jan 28 2020 0.63 0.03 5.0% 0.58 0.63 0.58 124,277
Jan 27 2020 0.60 0.00 0.0% 0.58 0.60 0.57 33,100
Jan 24 2020 0.60 0.01 1.69% 0.59 0.60 0.59 3,500
Jan 23 2020 0.59 0.00 +0.00% 0.59 0.59 0.57 0
Jan 23 2020 0.59 0.00 0.0% 0.59 0.59 0.57 53,041
Jan 22 2020 0.59 0.01 1.72% 0.59 0.60 0.58 51,500
Jan 21 2020 0.58 -0.02 -3.33% 0.60 0.61 0.58 30,650
Jan 20 2020 0.60 0.00 0.0% 0.60 0.60 0.60 550
Jan 17 2020 0.60 0.00 0.0% 0.60 0.60 0.60 0
Jan 16 2020 0.60 -0.01 -1.64% 0.60 0.60 0.60 18,715
Jan 15 2020 0.61 -0.02 -3.17% 0.61 0.61 0.61 16,005
Jan 14 2020 0.63 0.00 0.0% 0.63 0.63 0.62 29,750
Jan 13 2020 0.63 -0.04 -5.97% 0.65 0.65 0.62 40,000
Jan 10 2020 0.67 -0.02 -2.9% 0.67 0.69 0.65 23,623
Jan 09 2020 0.69 0.00 +0.00% 0.64 0.71 0.64 0
Jan 09 2020 0.69 0.09 15.0% 0.64 0.71 0.64 187,256
Jan 08 2020 0.60 -0.02 -3.23% 0.61 0.62 0.60 29,700
Jan 07 2020 0.62 -0.01 -1.59% 0.64 0.64 0.61 21,500
Jan 06 2020 0.63 0.03 5.0% 0.62 0.63 0.62 12,805
Jan 03 2020 0.60 -0.03 -4.76% 0.60 0.60 0.60 7,670
Jan 02 2020 0.63 0.01 1.61% 0.62 0.63 0.62 13,500


Your Recent History
CNSX
KNR
Kontrol En..
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.