Kneat Com Inc (QX) (KSIOF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.62866449511 | 3.07 | 3.18 | 3.07 | 1968 | 3.12426509 | CS |
| 4 | -0.03 | -0.952380952381 | 3.15 | 3.28 | 3.05 | 5152 | 3.12466864 | CS |
| 12 | 0.385 | 14.0767824497 | 2.735 | 3.28 | 2.55 | 7028 | 3.06336173 | CS |
| 26 | 0.8444 | 37.1066971348 | 2.2756 | 3.28 | 2.199 | 5726 | 2.85584567 | CS |
| 52 | 1.04 | 50 | 2.08 | 3.28 | 1.93 | 4727 | 2.66567227 | CS |
| 156 | 0.89 | 39.9103139013 | 2.23 | 3.28 | 1.68 | 4142 | 2.43906245 | CS |
| 260 | 0.89 | 39.9103139013 | 2.23 | 3.28 | 1.68 | 4142 | 2.43906245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 3.12 | -0.01 | -0.16 | 3.08 | 3.18 | 3.08 | 10069 |
| 1719523200 | 3.1251 | -0.02 | -0.79 | 3.1251 | 3.1251 | 3.1251 | 508 |
| 1719437280 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1719350880 | 3.15 | 0.03 | 0.93 | 3.15 | 3.15 | 3.15 | 1400 |
| 1719264540 | 3.121 | 0.01 | 0.19 | 3.1349999 | 3.1349999 | 3.121 | 3134 |
| 1719005220 | 3.115 | -0.01 | -0.26 | 3.07 | 3.115 | 3.07 | 2830 |
| 1718918640 | 3.123 | 0.01 | 0.42 | 3.265 | 3.27 | 3.101 | 11481 |
| 1718746140 | 3.11 | 0.02 | 0.81 | 3.076 | 3.11 | 3.076 | 1033 |
| 1718659680 | 3.085 | 0.04 | 1.15 | 3.075 | 3.14 | 3.075 | 5407 |
| 1718400300 | 3.05 | -0.02 | -0.49 | 3.05 | 3.05 | 3.05 | 1500 |
| 1718314140 | 3.065 | -0.06 | -1.76 | 3.255 | 3.2799999 | 3.065 | 8436 |
| 1718227380 | 3.12 | 0.05 | 1.63 | 3.11 | 3.15 | 3.11 | 2702 |
| 1718141340 | 3.07 | 0.01 | 0.33 | 3.07 | 3.07 | 3.07 | 633 |
| 1718054880 | 3.06 | -0.09 | -2.86 | 3.06 | 3.06 | 3.06 | 282 |
| 1717795800 | 3.15 | 0.02 | 0.48 | 3.15 | 3.15 | 3.15 | 1287 |
| 1717709400 | 3.1349999 | -0.01 | -0.16 | 3.12 | 3.16 | 3.12 | 6693 |
| 1717622460 | 3.14 | -0.04 | -1.10 | 3.14 | 3.14 | 3.14 | 1833 |
| 1717536360 | 3.175 | 0.03 | 1.11 | 3.175 | 3.175 | 3.175 | 604 |
| 1717450140 | 3.14 | -0 | -0.10 | 3.171016 | 3.171016 | 3.14 | 5032 |
| 1717190940 | 3.1429999 | 0 | 0.10 | 3.15 | 3.18 | 3.14 | 37935 |
| 1717104540 | 3.14 | -0.08 | -2.48 | 3.13 | 3.157 | 3.13 | 9459 |
| 1717018020 | 3.22 | 0 | 0.00 | 3.2 | 3.22 | 3.19 | 10924 |
| 1716931740 | 3.22 | 0.13 | 4.21 | 3.14 | 3.25 | 3.1273 | 52752 |
| 1716585840 | 3.09 | -0.01 | -0.32 | 3.07 | 3.1 | 3.07 | 38633 |
| 1716499200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1716412800 | 3.1 | 0.1 | 3.33 | 2.85 | 3.14 | 2.85 | 2425 |
| 1716326940 | 3 | 0.13 | 4.53 | 2.95 | 3 | 2.95 | 1988 |
| 1716240180 | 2.87 | -0.14 | -4.65 | 2.9 | 2.9 | 2.87 | 1202 |
| 1715981340 | 3.0099999 | -0.08 | -2.59 | 3.074 | 3.074 | 3.0099999 | 2279 |
| 1715894940 | 3.09 | 0.08 | 2.79 | 3.1 | 3.1 | 3.06 | 19987 |
| 1715808000 | 3.0059999 | -0.05 | -1.60 | 3.02 | 3.02 | 3.0059999 | 1403 |
| 1715722140 | 3.055 | -0.01 | -0.23 | 3.055 | 3.055 | 3.055 | 553 |
| 1715635200 | 3.062 | -0.17 | -5.23 | 3.27 | 3.27 | 3.05 | 20053 |
| 1715376000 | 3.231 | 0.06 | 1.88 | 3.2799999 | 3.2799999 | 3.23 | 2234 |
| 1715289720 | 3.1714 | 0.24 | 8.02 | 3 | 3.25 | 3 | 22410 |
| 1715203200 | 2.936 | -0 | -0.14 | 2.97 | 2.97 | 2.936 | 3049 |
| 1715117340 | 2.94 | 0 | 0.17 | 2.99 | 2.99 | 2.94 | 1787 |
| 1715030940 | 2.935 | 0 | 0.17 | 2.935 | 2.935 | 2.935 | 263 |
| 1714771740 | 2.93 | -0.07 | -2.33 | 2.9403 | 3.11 | 2.93 | 15005 |
| 1714685340 | 3 | 0.18 | 6.35 | 2.833 | 3.0019999 | 2.833 | 20061 |
| 1714598400 | 2.821 | 0.01 | 0.25 | 2.81 | 2.821 | 2.81 | 10342 |
| 1714512600 | 2.814 | 0.05 | 1.74 | 2.77 | 2.82 | 2.77 | 10067 |
| 1714425720 | 2.766 | 0.03 | 0.95 | 2.769 | 2.769 | 2.766 | 1552 |
| 1714166700 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1714080300 | 2.74 | 0 | 0.04 | 2.74 | 2.74 | 2.74 | 533 |
| 1713994140 | 2.739 | 0 | 0.00 | 2.739 | 2.739 | 2.739 | 0 |
| 1713907740 | 2.739 | 0 | 0.00 | 2.739 | 2.739 | 2.739 | 0 |
| 1713821340 | 2.739 | 0.01 | 0.43 | 2.55 | 2.75 | 2.55 | 10638 |
| 1713561900 | 2.7273 | -0.01 | -0.46 | 2.7273 | 2.7273 | 2.7273 | 1056 |
| 1713475500 | 2.74 | 0.04 | 1.29 | 2.74 | 2.74 | 2.74 | 2039 |
| 1713389100 | 2.705 | 0.04 | 1.69 | 2.705 | 2.705 | 2.705 | 110 |
| 1713302940 | 2.6601 | -0.02 | -0.74 | 2.69 | 2.69 | 2.66 | 2596 |
| 1713216000 | 2.68 | 0.01 | 0.41 | 2.66 | 2.68 | 2.66 | 2093 |
| 1712957160 | 2.669 | -0.05 | -1.88 | 2.7 | 2.7 | 2.66 | 1686 |
| 1712870760 | 2.72 | 0.01 | 0.26 | 2.6964 | 2.72 | 2.6964 | 6273 |
| 1712784000 | 2.713 | -0.01 | -0.26 | 2.7 | 2.713 | 2.7 | 2208 |
| 1712698140 | 2.7201 | 0.04 | 1.49 | 2.7201 | 2.7201 | 2.7201 | 116 |
| 1712611200 | 2.6801 | -0.04 | -1.47 | 2.6801 | 2.6801 | 2.6801 | 168 |
| 1712352000 | 2.72 | 0 | 0.00 | 2.735 | 2.735 | 2.72 | 1812 |
| 1712265780 | 2.72 | 0.02 | 0.74 | 2.7775 | 2.7775 | 2.72 | 925 |
| 1712179500 | 2.7 | 0.04 | 1.50 | 2.65 | 2.7 | 2.65 | 1482 |
| 1712092980 | 2.66 | -0.04 | -1.55 | 2.5955 | 2.66 | 2.5955 | 1122 |
| 1712006940 | 2.702 | -0.06 | -2.10 | 2.73 | 2.73 | 2.702 | 1383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
