Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KNTNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 6.1131 | -0.02 | -0.39% | 6.10 | 6.2389 | 6.06 | 206,480 |
| Sep 24 2024 | 6.137 | 0.16 | 2.63% | 6.031 | 6.157 | 5.945 | 197,295 |
| Sep 23 2024 | 5.98 | -0.10 | -1.64% | 6.24 | 6.24 | 5.98 | 231,211 |
| Sep 20 2024 | 6.08 | 0.10 | 1.67% | 6.08 | 6.153 | 5.997 | 122,685 |
| Sep 19 2024 | 5.98 | 0.04 | 0.67% | 5.72 | 6.08 | 5.72 | 61,835 |
| Sep 18 2024 | 5.94 | -0.23 | -3.73% | 6.25 | 6.25 | 5.94 | 131,980 |
| Sep 17 2024 | 6.17 | 0.16 | 2.66% | 6.02 | 6.2435 | 6.02 | 202,406 |
| Sep 16 2024 | 6.0101 | 0.08 | 1.35% | 5.96 | 6.025 | 5.91 | 153,147 |
| Sep 13 2024 | 5.93 | 0.04 | 0.59% | 5.91 | 6.03 | 5.88 | 152,296 |
| Sep 12 2024 | 5.895 | 0.37 | 6.75% | 5.60 | 5.907 | 5.59 | 142,251 |
| Sep 11 2024 | 5.5225 | 0.09 | 1.70% | 5.44 | 5.5225 | 5.28 | 110,609 |
| Sep 10 2024 | 5.43 | 0.09 | 1.59% | 5.64 | 5.64 | 5.31 | 174,104 |
| Sep 09 2024 | 5.345 | 0.09 | 1.62% | 5.248 | 5.36 | 5.248 | 79,920 |
| Sep 06 2024 | 5.26 | -0.14 | -2.59% | 5.50 | 5.50 | 5.26 | 43,136 |
| Sep 05 2024 | 5.40 | 0.05 | 0.99% | 5.44 | 5.53 | 5.40 | 96,622 |
| Sep 04 2024 | 5.347 | 0.09 | 1.65% | 5.19 | 5.44 | 5.146 | 106,905 |
| Sep 03 2024 | 5.26 | -0.22 | -4.01% | 5.40 | 5.40 | 5.19 | 152,189 |
| Aug 30 2024 | 5.48 | 0.01 | 0.18% | 5.47 | 5.537 | 5.405 | 118,972 |
| Aug 29 2024 | 5.47 | 0.21 | 4.07% | 5.2539 | 5.50 | 5.25 | 79,600 |
| Aug 28 2024 | 5.256 | -0.16 | -3.03% | 5.36 | 5.3615 | 5.20 | 299,873 |
| Aug 27 2024 | 5.42 | -0.07 | -1.30% | 5.45 | 5.45 | 5.3258 | 112,637 |
| Aug 26 2024 | 5.4915 | -0.10 | -1.76% | 5.63 | 5.6575 | 5.485 | 58,254 |
| Aug 23 2024 | 5.59 | 0.16 | 2.95% | 5.29 | 5.68 | 5.29 | 66,430 |
| Aug 22 2024 | 5.43 | -0.28 | -4.90% | 5.6356 | 5.70 | 5.42 | 265,216 |
| Aug 21 2024 | 5.71 | -0.09 | -1.47% | 5.74 | 5.74 | 5.60 | 115,514 |
| Aug 20 2024 | 5.795 | -0.11 | -1.78% | 5.91 | 6.01 | 5.73 | 73,247 |
| Aug 19 2024 | 5.90 | 0.18 | 3.15% | 5.72 | 5.90 | 5.6143 | 210,035 |
| Aug 16 2024 | 5.72 | 0.33 | 6.12% | 5.45 | 5.73 | 5.42 | 313,014 |
| Aug 15 2024 | 5.39 | -0.12 | -2.18% | 5.36 | 5.51 | 5.36 | 134,446 |
| Aug 14 2024 | 5.51 | 0.09 | 1.66% | 5.37 | 5.555 | 5.21 | 267,753 |
| Aug 13 2024 | 5.42 | 0.28 | 5.45% | 5.15 | 5.458 | 5.14 | 74,020 |
| Aug 12 2024 | 5.14 | 0.11 | 2.26% | 5.00 | 5.16 | 5.00 | 256,053 |
| Aug 09 2024 | 5.0265 | -0.06 | -1.25% | 5.1325 | 5.1845 | 5.01 | 166,292 |
| Aug 08 2024 | 5.09 | 0.11 | 2.21% | 4.992 | 5.1036 | 4.992 | 160,267 |
| Aug 07 2024 | 4.98 | -0.36 | -6.67% | 5.12 | 5.32 | 4.98 | 142,128 |
| Aug 06 2024 | 5.3358 | 0.21 | 4.07% | 5.12 | 5.407 | 5.12 | 239,990 |
| Aug 05 2024 | 5.127 | -0.34 | -6.18% | 5.25 | 5.25 | 5.00 | 54,014 |
| Aug 02 2024 | 5.465 | -0.21 | -3.70% | 5.95 | 5.95 | 5.417 | 104,468 |
| Aug 01 2024 | 5.675 | -0.05 | -0.91% | 5.70 | 5.79 | 5.53 | 42,723 |
| Jul 31 2024 | 5.727 | 0.15 | 2.63% | 5.60 | 5.77 | 5.59 | 54,399 |
| Jul 30 2024 | 5.58 | 0.03 | 0.48% | 5.54 | 5.60 | 5.48 | 46,049 |
| Jul 29 2024 | 5.5535 | 0.00 | 0.09% | 5.42 | 5.62 | 5.42 | 63,852 |
| Jul 26 2024 | 5.5485 | 0.06 | 1.07% | 5.54 | 5.60 | 5.535 | 62,286 |
| Jul 25 2024 | 5.49 | -0.07 | -1.26% | 5.52 | 5.56 | 5.42 | 77,584 |
| Jul 24 2024 | 5.56 | -0.09 | -1.51% | 5.63 | 5.74 | 5.56 | 93,389 |
| Jul 23 2024 | 5.645 | -0.08 | -1.41% | 5.67 | 5.68 | 5.61 | 92,264 |
| Jul 22 2024 | 5.726 | -0.08 | -1.45% | 5.80 | 5.81 | 5.698 | 100,550 |
| Jul 19 2024 | 5.81 | -0.16 | -2.68% | 5.788 | 5.90 | 5.788 | 74,773 |
| Jul 18 2024 | 5.9701 | -0.03 | -0.50% | 5.93 | 6.0527 | 5.89 | 50,095 |
| Jul 17 2024 | 6.00 | -0.17 | -2.76% | 6.15 | 6.17 | 5.985 | 41,745 |
| Jul 16 2024 | 6.17 | 0.08 | 1.23% | 6.12 | 6.175 | 6.08 | 137,318 |
| Jul 15 2024 | 6.095 | -0.20 | -3.10% | 6.10 | 6.28 | 6.09 | 89,317 |
| Jul 12 2024 | 6.29 | 0.03 | 0.40% | 6.21 | 6.307 | 6.20 | 29,344 |
| Jul 11 2024 | 6.265 | 0.11 | 1.87% | 6.20 | 6.2935 | 6.17 | 221,633 |
| Jul 10 2024 | 6.15 | 0.12 | 1.99% | 5.63 | 6.15 | 5.63 | 92,586 |
| Jul 09 2024 | 6.03 | 0.04 | 0.72% | 5.9633 | 6.03 | 5.94 | 84,712 |
| Jul 08 2024 | 5.987 | 0.03 | 0.45% | 5.9672 | 6.01 | 5.91 | 44,169 |
| Jul 05 2024 | 5.96 | 0.15 | 2.58% | 5.895 | 6.01 | 5.81 | 105,679 |
| Jul 03 2024 | 5.81 | 0.09 | 1.57% | 5.74 | 5.95 | 5.74 | 60,386 |
| Jul 02 2024 | 5.72 | 0.02 | 0.44% | 5.43 | 5.72 | 5.43 | 121,957 |
| Jul 01 2024 | 5.695 | -0.04 | -0.61% | 5.55 | 5.736 | 5.55 | 23,509 |
| Jun 28 2024 | 5.73 | 0.12 | 2.14% | 5.67 | 5.74 | 5.6209 | 93,953 |
