KNOS

Kronos Advanced Technolo... (PK) Historical Data

KNOS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 0.0109 0.0019 21.11% 0.009266 0.0109 0.009 50,616
Oct 05 2022 0.009 -0.0001 -1.1% 0.01017 0.01017 0.009 129,586
Oct 04 2022 0.0091 0.00 +0.00% 0.009 0.0129 0.009 0
Oct 04 2022 0.0091 -0.0008 -8.08% 0.009 0.0129 0.009 35,400
Oct 03 2022 0.0099 0.0001 1.02% 0.0095 0.0099 0.009 208,471
Sep 30 2022 0.0098 0.00 +0.00% 0.0099 0.01 0.0093 0
Sep 30 2022 0.0098 0.0003 3.16% 0.0099 0.01 0.0093 108,434
Sep 29 2022 0.0095 -0.0005 -5.0% 0.00975 0.00975 0.0095 38,610
Sep 28 2022 0.01 0.0008 8.7% 0.01 0.01 0.01 93,700
Sep 27 2022 0.0092 -0.0001 -1.08% 0.0092 0.0092 0.0092 20,097
Sep 26 2022 0.0093 0.00 +0.00% 0.008 0.0111 0.008 0
Sep 26 2022 0.0093 -0.0007 -7.0% 0.008 0.0111 0.008 46,000
Sep 23 2022 0.01 -0.0029 -22.48% 0.0121 0.0129 0.0092 338,952
Sep 22 2022 0.0129 0.0009 7.5% 0.0128 0.0129 0.0125 35,548
Sep 21 2022 0.012 -0.0001 -0.83% 0.012 0.0129 0.012 105,050
Sep 20 2022 0.0121 0.0001 0.83% 0.012 0.0129 0.012 104,858
Sep 19 2022 0.012 0.00 0.0% 0.012 0.012 0.012 1,570
Sep 16 2022 0.012 0.00 +0.00% 0.012 0.012219 0.012 0
Sep 16 2022 0.012 -0.00075 -5.88% 0.012 0.012219 0.012 62,388
Sep 15 2022 0.01275 0.00 +0.00% 0.012 0.01275 0.012 0
Sep 15 2022 0.01275 0.0002 1.63% 0.012 0.01275 0.012 10,713
Sep 14 2022 0.012545 0.00 +0.00% 0.0121 0.01305 0.012 0
Sep 14 2022 0.012545 0.00045 3.68% 0.0121 0.01305 0.012 19,397
Sep 13 2022 0.0121 -0.0007 -5.47% 0.013 0.0136 0.0121 66,376
Sep 12 2022 0.0128 0.0005 4.07% 0.0128 0.0135 0.0128 3,874
Sep 09 2022 0.0123 0.0006 5.13% 0.012 0.01275 0.012 28,319
Sep 08 2022 0.0117 0.0003 2.63% 0.0119 0.0119 0.0115 16,926
Sep 07 2022 0.0114 -0.0003 -2.56% 0.01 0.0117 0.01 73,500
Sep 06 2022 0.0117 0.00 +0.00% 0.0117 0.0117 0.0117 0
Sep 06 2022 0.0117 0.00 0.0% 0.0117 0.0117 0.0117 21,415
Sep 05 2022 0.0117 0.00 +0.00% 0.0106 0.0117 0.0106 0
Sep 02 2022 0.0117 0.0012 11.43% 0.0106 0.0117 0.0106 16,973
Sep 01 2022 0.0105 -0.00065 -5.83% 0.0105 0.0105 0.0105 54,500
Aug 31 2022 0.01115 -0.00075 -6.3% 0.0111 0.0119 0.0101 89,500
Aug 30 2022 0.0119 -0.0001 -0.83% 0.012 0.012 0.0111 32,127
Aug 29 2022 0.012 -0.0014 -10.45% 0.011 0.012 0.011 25,812
Aug 26 2022 0.0134 0.0024 21.82% 0.0134 0.0134 0.0134 1,800
Aug 25 2022 0.011 -0.0027 -19.71% 0.011 0.0137 0.01 772,954
Aug 24 2022 0.0137 0.0016 13.22% 0.0105 0.0137 0.0105 99,225
Aug 23 2022 0.0121 0.0019 18.63% 0.0119 0.0121 0.0114 79,770
Aug 22 2022 0.0102 0.00 +0.00% 0.012 0.0125 0.0102 0
Aug 22 2022 0.0102 -0.00155 -13.19% 0.012 0.0125 0.0102 75,190
Aug 19 2022 0.01175 0.00055 4.91% 0.011 0.0119 0.011 14,016
Aug 18 2022 0.0112 -0.0005 -4.27% 0.0103 0.013 0.0103 107,449
Aug 17 2022 0.0117 -0.00042 -3.47% 0.0125 0.0125 0.0112 251,848
Aug 16 2022 0.01212 0.00 +0.00% 0.013 0.013 0.0115 0
Aug 16 2022 0.01212 0.00012 1.0% 0.013 0.013 0.0115 136,857
Aug 15 2022 0.012 0.00 +0.00% 0.0125 0.013 0.0113 0
Aug 15 2022 0.012 -0.001 -7.69% 0.0125 0.013 0.0113 133,486
Aug 12 2022 0.013 -0.0008 -5.8% 0.0116 0.013 0.011 457,074
Aug 11 2022 0.0138 0.001 7.81% 0.012 0.0138 0.011425 158,805
Aug 10 2022 0.0128 0.00 +0.00% 0.012 0.0138 0.0115 0
Aug 10 2022 0.0128 -0.0002 -1.54% 0.012 0.0138 0.0115 74,744
Aug 09 2022 0.013 0.001 8.33% 0.013 0.013 0.013 13,933
Aug 08 2022 0.012 0.0001 0.84% 0.012 0.0138 0.01195 83,358
Aug 05 2022 0.0119 -0.0011 -8.46% 0.013 0.013 0.0119 32,000
Aug 04 2022 0.013 0.0011 9.24% 0.0125 0.013 0.0125 78,930
Aug 03 2022 0.0119 0.0001 0.85% 0.0112 0.0125 0.011 306,896
Aug 02 2022 0.0118 0.00 +0.00% 0.0118 0.0118 0.0112 0
Aug 02 2022 0.0118 -0.00083 -6.56% 0.0118 0.0118 0.0112 185,807
Aug 01 2022 0.012628 0.00 +0.00% 0.0129 0.0138 0.0126 0
Aug 01 2022 0.012628 -0.00034 -2.58% 0.0129 0.0138 0.0126 143,589
Jul 29 2022 0.012963 -0.00084 -6.07% 0.0138 0.0138 0.0126 74,301
Jul 28 2022 0.0138 -0.0011 -7.38% 0.0148 0.0148 0.0126 44,072
Jul 27 2022 0.0149 0.00 +0.00% 0.013 0.0168 0.013 0
Jul 27 2022 0.0149 0.0009 6.43% 0.013 0.0168 0.013 4,501
Jul 26 2022 0.014 -0.00007 -0.5% 0.0141 0.0168 0.014 519,493
Jul 25 2022 0.01407 -0.00073 -4.93% 0.0144 0.015 0.014 88,705
Jul 22 2022 0.0148 0.0004 2.78% 0.0148 0.01486 0.01456 121,665
Jul 21 2022 0.0144 0.00 +0.00% 0.015 0.015 0.014 0
Jul 21 2022 0.0144 0.0003 2.13% 0.015 0.015 0.014 162,100
Jul 20 2022 0.0141 0.00 +0.00% 0.0125 0.01414 0.0125 0
Jul 20 2022 0.0141 0.0001 0.71% 0.0125 0.01414 0.0125 95,435
Jul 19 2022 0.014 0.0014 11.07% 0.01295 0.014 0.0125 527,900
Jul 18 2022 0.012605 -0.00065 -4.87% 0.0131 0.01325 0.0125 206,700
Jul 15 2022 0.01325 0.0012 9.99% 0.012 0.01325 0.012 387,379
Jul 14 2022 0.012047 -0.00165 -12.07% 0.0125 0.0125 0.012 143,310
Jul 13 2022 0.0137 0.0012 9.6% 0.0133 0.0137 0.0125 169,722
Jul 12 2022 0.0125 -0.0007 -5.3% 0.0127 0.0135 0.0125 111,744
Jul 11 2022 0.0132 -0.0001 -0.75% 0.01355 0.014 0.0127 39,763


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.

Log in to InvestorsHub
Register Now