KNOS

Kronos Advanced Technolo... (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.0054 -11.51% 0.0415 16:00:06
Open Price Low Price High Price Close Price Previous Close
0.0522 0.04 0.06 0.0415 0.0469
more quote information »

KNOS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.037250.060.02910.04207473,688,8290.0042511.41%
1 Month0.0540.060.0260.04430032,370,782-0.0125-23.15%
3 Months0.08750.1040.0260.05949482,215,307-0.046-52.57%
6 Months0.0630.450.0260.16329456,521,992-0.0215-34.13%
1 Year0.00190.450.0010.08002357,923,7580.03962,084.21%
3 Years0.00060.450.00010.0582514,720,2170.04096,816.67%
5 Years0.00020.450.00010.05766323,697,4160.041320,650.0%

KNOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 0.0415 -0.0054 -11.51% 0.0522 0.06 0.04 5,474,997
Nov 30 2020 0.0469 0.0139 42.12% 0.031 0.049 0.0291 8,973,164
Nov 27 2020 0.033 -0.0023 -6.52% 0.03105 0.0355 0.031 1,537,848
Nov 25 2020 0.0353 0.0003 0.86% 0.034 0.037 0.0311 2,281,691
Nov 24 2020 0.035 -0.0035 -9.09% 0.03725 0.0385 0.033 1,962,612
Nov 23 2020 0.0385 -0.0065 -14.44% 0.035 0.0432 0.026 10,684,138
Nov 20 2020 0.045 -0.0002 -0.44% 0.04625 0.0479 0.0435 1,463,915
Nov 19 2020 0.0452 -0.0028 -5.83% 0.048 0.0481 0.0452 669,171
Nov 18 2020 0.048 -0.0009 -1.84% 0.047 0.0499 0.045 983,578
Nov 17 2020 0.0489 -0.0001 -0.2% 0.04505 0.0499 0.045 1,013,043
Nov 16 2020 0.049 0.0035 7.69% 0.0454 0.0513 0.045 2,108,459
Nov 13 2020 0.0455 -0.0031 -6.38% 0.0483 0.05 0.0451 2,128,774
Nov 12 2020 0.0486 0.0004 0.83% 0.049 0.05025 0.047 956,723
Nov 11 2020 0.0482 0.0002 0.42% 0.05 0.0519 0.048 1,430,776
Nov 10 2020 0.048 -0.0021 -4.19% 0.05 0.0514 0.048 845,633
Nov 09 2020 0.0501 -0.0008 -1.57% 0.04895 0.055 0.045 2,072,637
Nov 06 2020 0.0509 -0.0002 -0.39% 0.05305 0.055 0.0465 1,733,813
Nov 05 2020 0.0511 -0.00245 -4.58% 0.0495 0.0554 0.046 1,954,359
Nov 04 2020 0.05355 -0.00145 -2.64% 0.0555 0.0555 0.051 805,639
Nov 03 2020 0.055 0.0001 0.18% 0.054 0.0555 0.05155 1,438,892
Nov 02 2020 0.0549 -0.0009 -1.61% 0.05995 0.06 0.05466 1,462,119
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.