KNOS

Kronos Advanced Technolo... (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Kronos Advanced Technologies Inc (PK) KNOS OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0011 3.55% 0.0321 16:57:05
Open Price Low Price High Price Close Price Prev Close
0.0301 0.0301 0.0345 0.0321 0.031
more quote information »

KNOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.034250.03550.03010.0329296219,618-0.00215-6.28%
1 Month0.03320.0370.0294450.0338909940,902-0.0011-3.31%
3 Months0.0570.0640.0294450.0399378840,786-0.0249-43.68%
6 Months0.1010.1330.0294450.07056061,452,319-0.0689-68.22%
1 Year0.090.290.0260.09030892,398,818-0.0579-64.33%
3 Years0.0010.450.00020.06914614,483,6490.03113,110.0%
5 Years0.00020.450.00010.06408833,689,5410.031915,950.0%

KNOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 0.0321 0.0011 3.55% 0.0301 0.0345 0.0301 49,674
Sep 14 2021 0.031 -0.0028 -8.28% 0.033 0.0344 0.03055 311,333
Sep 13 2021 0.0338 -0.0002 -0.59% 0.034 0.0345 0.031 481,842
Sep 10 2021 0.034 0.001 3.03% 0.0346 0.0346 0.032 137,093
Sep 09 2021 0.033 -0.0007 -2.08% 0.0337 0.0355 0.033 135,304
Sep 08 2021 0.0337 0.00 0.0% 0.03425 0.0349 0.0336 32,519
Sep 07 2021 0.0337 -0.0003 -0.88% 0.03635 0.0365 0.0336 749,742
Sep 03 2021 0.034 -0.001 -2.86% 0.035 0.0366 0.0335 484,244
Sep 02 2021 0.035 0.0015 4.48% 0.0335 0.0366 0.0335 375,967
Sep 01 2021 0.0335 0.0025 8.06% 0.032 0.035 0.031 1,150,089
Aug 31 2021 0.031 0.0008 2.65% 0.0301 0.032 0.03 75,520
Aug 30 2021 0.0302 -0.0018 -5.63% 0.033 0.033 0.029445 1,359,092
Aug 27 2021 0.032 -0.0019 -5.6% 0.034 0.037 0.03 2,035,668
Aug 26 2021 0.0339 -0.0011 -3.14% 0.0325 0.034 0.031439 1,223,592
Aug 25 2021 0.035 -0.002 -5.41% 0.03 0.037 0.03 2,412,727
Aug 24 2021 0.037 0.00265 7.71% 0.034 0.037 0.03 1,614,708
Aug 23 2021 0.03435 -0.00175 -4.85% 0.036 0.037 0.03325 2,512,147
Aug 20 2021 0.0361 0.0031 9.39% 0.033 0.037 0.033 824,070
Aug 19 2021 0.033 -0.001 -2.94% 0.034 0.036 0.032175 632,557
Aug 18 2021 0.034 0.0008 2.41% 0.0332 0.036 0.033 1,328,932
Aug 17 2021 0.0332 -0.00235 -6.61% 0.036 0.037 0.03237 803,539
Aug 16 2021 0.03555 -0.00325 -8.38% 0.039 0.042 0.032988 1,890,848
See More Historical Prices »


Your Recent History
USOTC
KNOS
Kronos Adv..
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.