ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,702.55
      -0.19%
      US Tech 100
      19,281.20
      -0.08%
      Dow Jones
      42,063.36
      0.09%
      Brent Oil
      73.84
      -0.06%
      Bitcoin
      63,560.47
      -0.10%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Kronos Advanced Technologies Inc (PK) (KNOS)

      7. Kronos Advanced Technologies Inc (PK) (KNOS) Historical

      KNOS Kronos Advanced Technologies Inc (PK)

      0.0099
      -0.0004 (-3.88%)
      Sep 20 2024 - Closed
      Delayed by 15 minutes

      KNOS Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 20 2024 0.0099 -0.0004 -3.88% 0.0096 0.01125 0.0096 194,382
      Sep 19 2024 0.0103 -0.0022 -17.60% 0.0129 0.0129 0.0101 759,670
      Sep 18 2024 0.0125 0.0035 38.89% 0.00895 0.0135 0.00894 1,292,299
      Sep 17 2024 0.009 -0.0005 -5.26% 0.0096 0.013 0.00895 1,060,433
      Sep 16 2024 0.0095 0.0006 6.74% 0.0095 0.01 0.0094 1,609,961
      Sep 13 2024 0.0089 0.0016 21.92% 0.009 0.0097 0.00712 219,090
      Sep 12 2024 0.0073 -0.0022 -23.16% 0.0095 0.01 0.007 1,661,571
      Sep 11 2024 0.0095 0.0025 35.71% 0.008 0.0095 0.0074 592,105
      Sep 10 2024 0.007 0.0003 4.48% 0.00785 0.008193 0.0069 592,433
      Sep 09 2024 0.0067 0.0014 26.42% 0.0058 0.00819 0.00564 716,634
      Sep 06 2024 0.0053 0.0005 10.42% 0.0058 0.0058 0.0048 55,400
      Sep 05 2024 0.0048 -0.0002 -4.00% 0.0048 0.006 0.0048 78,666
      Sep 04 2024 0.005 -0.0005 -9.09% 0.0055 0.006 0.005 494,639
      Sep 03 2024 0.0055 0.0005 10.00% 0.0049 0.00575 0.0049 48,950
      Aug 30 2024 0.005 -0.0005 -9.09% 0.00628 0.00628 0.0049 825,960
      Aug 29 2024 0.0055 -0.00055 -9.09% 0.0065 0.0075 0.0055 605,476
      Aug 28 2024 0.00605 -0.00045 -6.92% 0.0065 0.0065 0.0056 179,693
      Aug 27 2024 0.0065 -0.0005 -7.14% 0.0075 0.0076 0.00604 493,344
      Aug 26 2024 0.007 0.0011 18.64% 0.00565 0.0073 0.0055 371,510
      Aug 23 2024 0.0059 -0.0012 -16.90% 0.0074 0.0076 0.0052 765,213
      Aug 22 2024 0.0071 -0.0001 -1.39% 0.0072 0.0074 0.0061 366,053
      Aug 21 2024 0.0072 -0.0002 -2.70% 0.0074 0.0075 0.0068 171,191
      Aug 20 2024 0.0074 0.0014 23.33% 0.0066 0.0075 0.006 548,368
      Aug 19 2024 0.006 0.00106 21.46% 0.006 0.0061 0.00595 354,353
      Aug 16 2024 0.00494 0.00034 7.39% 0.0047 0.005 0.0047 145,000
      Aug 15 2024 0.0046 -0.0015 -24.59% 0.00555 0.00555 0.0045 164,250
      Aug 14 2024 0.0061 0.0006 10.91% 0.0053 0.0061 0.0053 597,003
      Aug 13 2024 0.0055 0.0002 3.77% 0.0056 0.00599 0.0055 120,294
      Aug 12 2024 0.0053 -0.0006 -10.17% 0.0049 0.0053 0.0049 20,000
      Aug 09 2024 0.0059 0.0001 1.73% 0.006 0.006 0.00485 239,280
      Aug 08 2024 0.0058 0.0007 13.72% 0.0048 0.00589 0.004 1,428,687
      Aug 07 2024 0.0051 0.00052 11.35% 0.0044 0.0058 0.0044 228,726
      Aug 06 2024 0.00458 -0.00042 -8.40% 0.0057 0.0057 0.00458 319,269
      Aug 05 2024 0.005 0.00015 3.09% 0.004 0.0051 0.004 7,571
      Aug 02 2024 0.00485 0.00015 3.19% 0.00475 0.0057 0.004 172,400
      Aug 01 2024 0.0047 -0.00017 -3.49% 0.0046 0.0047 0.004 155,305
      Jul 31 2024 0.00487 0.0002 4.17% 0.00485 0.005 0.0044 121,814
      Jul 30 2024 0.004675 -0.00023 -4.59% 0.0049 0.0049 0.004675 20,000
      Jul 29 2024 0.0049 0.0004 8.89% 0.0045 0.0049 0.0045 217,150
      Jul 26 2024 0.0045 0.0001 2.27% 0.0041 0.0045 0.0041 24,500
      Jul 25 2024 0.0044 -0.0001 -2.22% 0.0045 0.0049 0.0044 170,246
      Jul 24 2024 0.0045 -0.0002 -4.26% 0.0045 0.0049 0.0045 91,742
      Jul 23 2024 0.0047 0.0002 4.44% 0.0047 0.0047 0.0045 43,000
      Jul 22 2024 0.0045 -0.0004 -8.16% 0.0046 0.0049 0.0045 81,200
      Jul 19 2024 0.0049 0.0003 6.52% 0.00467 0.0049 0.00467 52,358
      Jul 18 2024 0.0046 -0.0001 -2.13% 0.0045 0.0046 0.004 69,138
      Jul 17 2024 0.0047 0.0001 2.17% 0.0047 0.0047 0.0046 64,326
      Jul 16 2024 0.0046 0.00 0.00% 0.0045 0.00464 0.0045 12,100
      Jul 15 2024 0.0046 -0.0005 -9.80% 0.0049 0.0049 0.0046 49,685
      Jul 12 2024 0.0051 0.0001 2.00% 0.0051 0.0051 0.0045 139,880
      Jul 11 2024 0.005 0.0004 8.70% 0.0045 0.0051 0.0045 28,247
      Jul 10 2024 0.0046 -0.00055 -10.68% 0.005 0.0056 0.0046 193,802
      Jul 09 2024 0.00515 -0.00035 -6.36% 0.0052 0.0052 0.00515 2,609
      Jul 08 2024 0.0055 0.0001 1.85% 0.0055 0.00555 0.00545 121,156
      Jul 05 2024 0.0054 0.0006 12.50% 0.0052 0.0055 0.0051 172,627
      Jul 03 2024 0.0048 -0.0002 -4.00% 0.0045 0.00485 0.0045 160,961
      Jul 02 2024 0.005 0.00 0.00% 0.0052 0.0052 0.0045 163,269
      Jul 01 2024 0.005 0.0006 13.64% 0.00475 0.005 0.00475 45,250
      Jun 28 2024 0.0044 0.0009 25.71% 0.0037 0.0044 0.0037 158,056
      Jun 27 2024 0.0035 -0.0009 -20.45% 0.0036 0.0044 0.0035 24,600
      Jun 26 2024 0.0044 -0.0006 -12.00% 0.00395 0.0044 0.00395 19,500
      Jun 25 2024 0.005 0.0005 11.11% 0.0043 0.0052 0.0034 98,473

      Your Recent History

      USOTC
      KNOS
      Kronos Advanced Technolo... (PK)
      Delayed Upgrade Clock