ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

KNOS Kronos Advanced Technologies Inc (PK)

0.00155
0.00005 (3.33%)
Mar 01 2024 - Closed
Delayed by 15 minutes

KNOS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 0.00155 0.00005 3.33% 0.00155 0.00155 0.00155 100,000
Feb 29 2024 0.0015 -0.0004 -21.05% 0.0018 0.0019 0.0012 363,299
Feb 28 2024 0.0019 0.0005 35.71% 0.00155 0.0019 0.00155 1,173,234
Feb 27 2024 0.0014 -0.00025 -15.15% 0.0016 0.0016 0.0014 2,950
Feb 26 2024 0.00165 0.00045 37.51% 0.0013 0.0018 0.0013 28,324
Feb 23 2024 0.0012 -0.0005 -29.41% 0.0017 0.00175 0.0012 1,470,118
Feb 22 2024 0.0017 0.00 0.00% 0.0017 0.0017 0.0015 95,086
Feb 21 2024 0.0017 0.0004 30.77% 0.0013 0.0017 0.0012 203,911
Feb 20 2024 0.0013 -0.00035 -21.21% 0.0017 0.0017 0.0013 20,100
Feb 16 2024 0.00165 0.00005 3.13% 0.00155 0.0017 0.00155 1,645,948
Feb 15 2024 0.0016 0.0003 23.08% 0.0014 0.0017 0.0014 766,122
Feb 14 2024 0.0013 0.00005 4.00% 0.0012 0.00135 0.0012 240,000
Feb 13 2024 0.00125 -0.0001 -7.41% 0.0014 0.0014 0.0012 1,437,060
Feb 12 2024 0.00135 -0.00009 -6.25% 0.0011 0.0018 0.0011 169,035
Feb 09 2024 0.00144 -0.00021 -12.73% 0.00162 0.00162 0.0012 4,308,006
Feb 08 2024 0.00165 -0.0001 -5.71% 0.0016 0.002 0.0013 2,325,400
Feb 07 2024 0.00175 0.00005 2.94% 0.0018 0.0019 0.0014 507,767
Feb 06 2024 0.0017 0.0001 6.25% 0.00175 0.00175 0.0016 44,564
Feb 05 2024 0.0016 0.00025 18.52% 0.00125 0.0018 0.00125 243,650
Feb 02 2024 0.00135 -0.00005 -3.57% 0.0014 0.0019 0.0011 2,272,376
Feb 01 2024 0.0014 -0.0005 -26.32% 0.00174 0.002 0.0014 149,956
Jan 31 2024 0.0019 0.00 0.00% 0.0019 0.0019 0.0019 0
Jan 30 2024 0.0019 0.0002 11.76% 0.0017 0.0019 0.0017 53,556
Jan 29 2024 0.0017 -0.00025 -12.82% 0.0016 0.00195 0.0016 109,954
Jan 26 2024 0.00195 0.00045 30.00% 0.0014 0.0023 0.0014 49,150
Jan 25 2024 0.0015 -0.0002 -11.76% 0.0015 0.0015 0.0015 784
Jan 24 2024 0.0017 0.0005 41.68% 0.0023 0.0023 0.0017 501,370
Jan 23 2024 0.0012 -0.0008 -40.00% 0.0025 0.0027 0.0012 1,815,658
Jan 22 2024 0.002 -0.00015 -6.98% 0.00215 0.0025 0.002 770,763
Jan 19 2024 0.00215 0.00005 2.38% 0.0024 0.0024 0.002 49,499
Jan 18 2024 0.0021 -0.0002 -8.70% 0.0023 0.0023 0.002 29,500
Jan 17 2024 0.0023 0.0002 9.52% 0.0021 0.0023 0.0021 308,961
Jan 16 2024 0.0021 0.00002 0.96% 0.002 0.0022 0.002 458,240
Jan 12 2024 0.00208 -0.00012 -5.45% 0.00206 0.0021 0.00206 13,100
Jan 11 2024 0.0022 0.0002 10.00% 0.00185 0.0022 0.0017 165,363
Jan 10 2024 0.002 -0.00035 -14.89% 0.0016 0.0021 0.0015 3,377,133
Jan 09 2024 0.00235 0.00035 17.50% 0.002 0.00235 0.0016 448,754
Jan 08 2024 0.002 -0.00144 -41.86% 0.0025 0.00355 0.0016 1,615,240
Jan 05 2024 0.00344 0.00034 10.97% 0.003 0.0044 0.00298 470,749
Jan 04 2024 0.0031 0.0003 10.71% 0.0027 0.0031 0.0025 184,905
Jan 03 2024 0.0028 -0.0001 -3.45% 0.004 0.004 0.0028 540,215
Jan 02 2024 0.0029 0.0003 11.53% 0.0016 0.0029 0.0016 378,631
Dec 29 2023 0.0026 0.0003 13.04% 0.0022 0.0027 0.0016 971,676
Dec 28 2023 0.0023 0.0001 4.55% 0.0022 0.0023 0.0017 2,551,100
Dec 27 2023 0.0022 -0.0003 -12.00% 0.00235 0.0025 0.002 406,361
Dec 26 2023 0.0025 0.00008 3.09% 0.00238 0.0025 0.0022 235,475
Dec 22 2023 0.002425 -0.00008 -3.00% 0.0019 0.0025 0.0019 760,705
Dec 21 2023 0.0025 0.00035 16.28% 0.00215 0.0025 0.00215 789,154
Dec 20 2023 0.00215 -0.0001 -4.44% 0.00225 0.002265 0.002 109,920
Dec 19 2023 0.00225 0.00015 7.14% 0.002 0.0024 0.002 244,069
Dec 18 2023 0.0021 0.0001 5.00% 0.002 0.00215 0.0019 878,878
Dec 15 2023 0.002 0.00004 1.78% 0.0019 0.0021 0.0019 1,113,769
Dec 14 2023 0.001965 0.00017 9.17% 0.0019 0.00205 0.0019 93,550
Dec 13 2023 0.0018 -0.0006 -25.00% 0.002 0.0022 0.0017 635,354
Dec 12 2023 0.0024 0.00015 6.66% 0.0029 0.0029 0.0018 87,473
Dec 11 2023 0.00225 -0.00025 -10.00% 0.0027 0.0029 0.0018 59,000
Dec 08 2023 0.0025 -0.00015 -5.66% 0.00265 0.0027 0.0025 324,935
Dec 07 2023 0.00265 0.00005 1.92% 0.0025 0.0027 0.0025 99,050
Dec 06 2023 0.0026 -0.0001 -3.70% 0.0025 0.00266 0.0025 84,550
Dec 05 2023 0.0027 0.0003 12.50% 0.0027 0.0027 0.0026 53,750
Dec 04 2023 0.0024 -0.0012 -33.33% 0.0035 0.0036 0.00167 1,006,590

Your Recent History

Delayed Upgrade Clock