Kronos Advanced Technologies Inc. (KNOS)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0036

+0.0005

(+16.13%)

At close: 02:44PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0036	0.0036	0.0034	0.0036	0.0036	100,000
02 May 2024	0.0050	0.0050	0.0031	0.0031	0.0031	100,668
01 May 2024	0.0047	0.0047	0.0047	0.0047	0.0047	53,500
30 Apr 2024	0.0046	0.0050	0.0045	0.0047	0.0047	112,361
29 Apr 2024	0.0047	0.0051	0.0046	0.0049	0.0049	102,287
26 Apr 2024	0.0052	0.0052	0.0050	0.0051	0.0051	12,000
25 Apr 2024	0.0053	0.0053	0.0052	0.0052	0.0052	1,943
24 Apr 2024	0.0051	0.0052	0.0051	0.0052	0.0052	45,500
23 Apr 2024	0.0050	0.0053	0.0050	0.0053	0.0053	51,640
22 Apr 2024	0.0050	0.0055	0.0050	0.0055	0.0055	30,001
19 Apr 2024	0.0052	0.0055	0.0050	0.0055	0.0055	60,000
18 Apr 2024	0.0050	0.0055	0.0050	0.0055	0.0055	71,250
17 Apr 2024	0.0050	0.0052	0.0050	0.0050	0.0050	27,100
16 Apr 2024	0.0050	0.0055	0.0050	0.0050	0.0050	56,909
15 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	15,450
12 Apr 2024	0.0050	0.0052	0.0050	0.0050	0.0050	8,405
11 Apr 2024	0.0045	0.0047	0.0045	0.0047	0.0047	16,400
10 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	110,000
09 Apr 2024	0.0047	0.0048	0.0045	0.0047	0.0047	45,294
08 Apr 2024	0.0058	0.0058	0.0045	0.0045	0.0045	121,190
05 Apr 2024	0.0058	0.0058	0.0045	0.0050	0.0050	164,097
04 Apr 2024	0.0031	0.0060	0.0031	0.0058	0.0058	50,814
03 Apr 2024	0.0047	0.0050	0.0047	0.0050	0.0050	138,128
02 Apr 2024	0.0050	0.0050	0.0047	0.0047	0.0047	153,778
01 Apr 2024	0.0057	0.0061	0.0050	0.0058	0.0058	248,366
28 Mar 2024	0.0033	0.0056	0.0033	0.0056	0.0056	112,315
27 Mar 2024	0.0033	0.0057	0.0033	0.0049	0.0049	121,890
26 Mar 2024	0.0047	0.0048	0.0046	0.0048	0.0048	26,900
25 Mar 2024	0.0049	0.0049	0.0041	0.0045	0.0045	909,899
22 Mar 2024	0.0050	0.0052	0.0050	0.0051	0.0051	3,000
21 Mar 2024	0.0057	0.0057	0.0032	0.0057	0.0057	142,667
20 Mar 2024	0.0058	0.0058	0.0044	0.0057	0.0057	61,098
19 Mar 2024	0.0046	0.0060	0.0029	0.0058	0.0058	112,436
18 Mar 2024	0.0052	0.0062	0.0052	0.0052	0.0052	279,568
15 Mar 2024	0.0030	0.0058	0.0030	0.0052	0.0052	66,003
14 Mar 2024	0.0059	0.0062	0.0045	0.0050	0.0050	152,258
13 Mar 2024	0.0065	0.0065	0.0060	0.0065	0.0065	249,274
12 Mar 2024	0.0064	0.0070	0.0055	0.0065	0.0065	730,565
11 Mar 2024	0.0034	0.0060	0.0034	0.0060	0.0060	552,313
08 Mar 2024	0.0031	0.0042	0.0031	0.0037	0.0037	1,470,749
07 Mar 2024	0.0029	0.0029	0.0029	0.0029	0.0029	500
06 Mar 2024	0.0035	0.0035	0.0025	0.0026	0.0026	392,493
05 Mar 2024	0.0019	0.0038	0.0019	0.0036	0.0036	868,478
04 Mar 2024	0.0018	0.0020	0.0018	0.0019	0.0019	1,352,131
01 Mar 2024	0.0016	0.0016	0.0016	0.0016	0.0016	100,000
29 Feb 2024	0.0018	0.0019	0.0012	0.0015	0.0015	363,299
28 Feb 2024	0.0016	0.0019	0.0016	0.0019	0.0019	1,173,234
27 Feb 2024	0.0016	0.0016	0.0014	0.0014	0.0014	2,950
26 Feb 2024	0.0013	0.0018	0.0013	0.0016	0.0016	28,324
23 Feb 2024	0.0017	0.0018	0.0012	0.0012	0.0012	1,470,118
22 Feb 2024	0.0017	0.0017	0.0015	0.0017	0.0017	95,086
21 Feb 2024	0.0013	0.0017	0.0012	0.0017	0.0017	203,911
20 Feb 2024	0.0017	0.0017	0.0013	0.0013	0.0013	20,100
16 Feb 2024	0.0016	0.0017	0.0016	0.0016	0.0016	1,645,948
15 Feb 2024	0.0014	0.0017	0.0014	0.0016	0.0016	766,122
14 Feb 2024	0.0012	0.0014	0.0012	0.0013	0.0013	240,000
13 Feb 2024	0.0014	0.0014	0.0012	0.0012	0.0012	1,437,060
12 Feb 2024	0.0011	0.0018	0.0011	0.0014	0.0014	169,035
09 Feb 2024	0.0016	0.0016	0.0012	0.0014	0.0014	4,308,006
08 Feb 2024	0.0016	0.0020	0.0013	0.0016	0.0016	2,325,400
07 Feb 2024	0.0018	0.0019	0.0014	0.0018	0.0018	507,767
06 Feb 2024	0.0018	0.0018	0.0016	0.0017	0.0017	44,564
05 Feb 2024	0.0012	0.0018	0.0012	0.0016	0.0016	243,650
02 Feb 2024	0.0014	0.0019	0.0011	0.0014	0.0014	2,272,376
01 Feb 2024	0.0017	0.0020	0.0014	0.0014	0.0014	149,956
31 Jan 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
30 Jan 2024	0.0017	0.0019	0.0017	0.0019	0.0019	53,556
29 Jan 2024	0.0016	0.0019	0.0016	0.0017	0.0017	109,954
26 Jan 2024	0.0014	0.0023	0.0014	0.0019	0.0019	49,150
25 Jan 2024	0.0015	0.0015	0.0015	0.0015	0.0015	784
24 Jan 2024	0.0023	0.0023	0.0017	0.0017	0.0017	501,370
23 Jan 2024	0.0025	0.0027	0.0012	0.0012	0.0012	1,815,658
22 Jan 2024	0.0022	0.0025	0.0020	0.0020	0.0020	770,763
19 Jan 2024	0.0024	0.0024	0.0020	0.0022	0.0022	49,499
18 Jan 2024	0.0023	0.0023	0.0020	0.0021	0.0021	29,500
17 Jan 2024	0.0021	0.0023	0.0021	0.0023	0.0023	308,961
16 Jan 2024	0.0020	0.0022	0.0020	0.0021	0.0021	458,240
12 Jan 2024	0.0021	0.0021	0.0021	0.0021	0.0021	13,100
11 Jan 2024	0.0019	0.0022	0.0017	0.0022	0.0022	165,363
10 Jan 2024	0.0016	0.0021	0.0015	0.0020	0.0020	3,377,133
09 Jan 2024	0.0020	0.0023	0.0016	0.0023	0.0023	448,754
08 Jan 2024	0.0025	0.0036	0.0016	0.0020	0.0020	1,615,240
05 Jan 2024	0.0030	0.0044	0.0030	0.0034	0.0034	470,749
04 Jan 2024	0.0027	0.0031	0.0025	0.0031	0.0031	184,905
03 Jan 2024	0.0040	0.0040	0.0028	0.0028	0.0028	540,215
02 Jan 2024	0.0016	0.0029	0.0016	0.0029	0.0029	378,631
29 Dec 2023	0.0022	0.0027	0.0016	0.0026	0.0026	971,676
28 Dec 2023	0.0022	0.0023	0.0017	0.0023	0.0023	2,551,100
27 Dec 2023	0.0023	0.0025	0.0020	0.0022	0.0022	406,361
26 Dec 2023	0.0024	0.0025	0.0022	0.0025	0.0025	235,475
22 Dec 2023	0.0019	0.0025	0.0019	0.0024	0.0024	760,705
21 Dec 2023	0.0022	0.0025	0.0022	0.0025	0.0025	789,154
20 Dec 2023	0.0022	0.0023	0.0020	0.0022	0.0022	109,920
19 Dec 2023	0.0020	0.0024	0.0020	0.0022	0.0022	244,069
18 Dec 2023	0.0020	0.0022	0.0019	0.0021	0.0021	878,878
15 Dec 2023	0.0019	0.0021	0.0019	0.0020	0.0020	1,113,769
14 Dec 2023	0.0019	0.0021	0.0019	0.0020	0.0020	93,550
13 Dec 2023	0.0020	0.0022	0.0017	0.0018	0.0018	635,354
12 Dec 2023	0.0029	0.0029	0.0018	0.0024	0.0024	87,473
11 Dec 2023	0.0027	0.0029	0.0018	0.0022	0.0022	59,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,697.98-680.37(-0.70%)

Kronos Advanced Technologies Inc. (KNOS)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,697.98
-680.37(-0.70%)