Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Advanced Technologies Inc (OP: KNOS )

0.0041 -0.0002 (-4.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.0050 0.0067 0.0050 0.0066 367,036 +0.00(+24.53%)
Aug 30, 2023 0.0050 0.0053 0.0050 0.0053 47,727 -0.00(-3.64%)
Aug 29, 2023 0.0054 0.0055 0.0054 0.0055 6,891 +0.00(+0.00%)
Aug 28, 2023 0.0050 0.0055 0.0050 0.0055 53,737 +0.00(+10.00%)
Aug 25, 2023 0.0054 0.0054 0.0050 0.0050 82,650 -0.00(-7.41%)
Aug 24, 2023 0.0056 0.0056 0.0054 0.0054 87,512 -0.00(-1.82%)
Aug 23, 2023 0.0054 0.0057 0.0054 0.0055 19,714 -0.00(-3.51%)
Aug 22, 2023 0.0050 0.0057 0.0050 0.0057 20,969 -0.00(-1.72%)
Aug 21, 2023 0.0053 0.0058 0.0053 0.0058 36,000 +0.00(+11.54%)
Aug 18, 2023 0.0052 0.0059 0.0052 0.0052 31,000 -0.00(-7.14%)
Aug 17, 2023 0.0058 0.0064 0.0052 0.0056 90,086 -0.00(-5.08%)
Aug 16, 2023 0.0062 0.0062 0.0059 0.0059 1,355 -0.00(-6.35%)
Aug 15, 2023 0.0048 0.0063 0.0048 0.0063 226,932 +0.00(+12.50%)
Aug 14, 2023 0.0054 0.0056 0.0048 0.0056 5,700 -0.00(-1.75%)
Aug 11, 2023 0.0053 0.0057 0.0053 0.0057 2,334 -0.00(-9.52%)
Aug 10, 2023 0.0052 0.0063 0.0052 0.0063 4,100 +0.00(+12.50%)
Aug 09, 2023 0.0056 0.0061 0.0056 0.0056 86,100 -0.00(-15.15%)
Aug 08, 2023 0.0066 0.0066 0.0051 0.0066 18,400 +0.00(+0.00%)
Aug 07, 2023 0.0057 0.0068 0.0057 0.0066 8,700 +0.00(+3.12%)
Aug 04, 2023 0.0060 0.0064 0.0057 0.0064 13,573 +0.00(+12.28%)
Aug 03, 2023 0.0057 0.0061 0.0057 0.0057 5,738 -0.00(-6.56%)
Aug 02, 2023 0.0061 0.0061 0.0057 0.0061 125,800 -0.00(-4.69%)
Aug 01, 2023 0.0057 0.0066 0.0057 0.0064 292,142 +0.00(+4.92%)
Jul 31, 2023 0.0060 0.0067 0.0060 0.0061 373,405 -0.00(-8.96%)
Jul 28, 2023 0.0065 0.0067 0.0065 0.0067 28,217 +0.00(+0.00%)
Jul 27, 2023 0.0066 0.0072 0.0051 0.0067 875,335 +0.00(+0.00%)
Jul 26, 2023 0.0073 0.0073 0.0065 0.0067 101,497 +0.00(+0.00%)
Jul 25, 2023 0.0066 0.0067 0.0066 0.0067 1,170 -0.00(-4.29%)
Jul 24, 2023 0.0070 0.0075 0.0068 0.0070 170,701 +0.00(+7.69%)
Jul 21, 2023 0.0076 0.0076 0.0065 0.0065 319,394 -0.00(-7.14%)
Jul 20, 2023 0.0073 0.0073 0.0061 0.0070 1,011,826 -0.00(-4.11%)
Jul 19, 2023 0.0069 0.0073 0.0069 0.0073 32,202 +0.00(+7.35%)
Jul 18, 2023 0.0075 0.0078 0.0061 0.0068 123,516 -0.00(-11.69%)
Jul 17, 2023 0.0025 0.0077 0.0025 0.0077 150,629 +0.00(+0.00%)
Jul 14, 2023 0.0080 0.0083 0.0077 0.0077 282,607 +0.00(+4.05%)
Jul 13, 2023 0.0087 0.0087 0.0074 0.0074 1,304,545 -0.00(-16.85%)
Jul 12, 2023 0.0081 0.0089 0.0081 0.0089 127,324 +0.00(+9.88%)
Jul 11, 2023 0.0077 0.0085 0.0077 0.0081 4,270 +0.00(+1.25%)
Jul 10, 2023 0.0077 0.0080 0.0077 0.0080 26,971 +0.00(+3.90%)
Jul 07, 2023 0.0081 0.0081 0.0077 0.0077 43,283 -0.00(-9.41%)
Jul 06, 2023 0.0085 0.0085 0.0085 0.0085 20,050 +0.00(+8.97%)
Jul 05, 2023 0.0078 0.0082 0.0078 0.0078 13,000 -0.00(-1.27%)
Jul 03, 2023 0.0078 0.0079 0.0078 0.0079 1,220 +0.00(+1.28%)
Jun 30, 2023 0.0078 0.0085 0.0078 0.0078 29,878 -0.00(-8.24%)
Jun 29, 2023 0.0079 0.0085 0.0075 0.0085 189,284 +0.00(+14.86%)
Jun 28, 2023 0.0085 0.0085 0.0074 0.0074 56,775 -0.00(-12.94%)
Jun 27, 2023 0.0085 0.0088 0.0085 0.0085 7,300 -0.00(-1.16%)
Jun 26, 2023 0.0086 0.0086 0.0086 0.0086 4,500 -0.00(-2.27%)
Jun 23, 2023 0.0085 0.0088 0.0085 0.0088 935 +0.00(+3.53%)
Jun 22, 2023 0.0085 0.0088 0.0085 0.0085 4,510 +0.00(+0.00%)
Jun 21, 2023 0.0088 0.0088 0.0085 0.0085 3,000 +0.00(+0.00%)
Jun 20, 2023 0.0085 0.0088 0.0085 0.0085 17,325 +0.00(+0.00%)
Jun 16, 2023 0.0088 0.0096 0.0085 0.0085 68,688 +0.00(+2.41%)
Jun 15, 2023 0.0090 0.0091 0.0080 0.0083 253,479 -0.00(-7.78%)
Jun 14, 2023 0.0090 0.0091 0.0090 0.0090 134,300 -0.00(-1.10%)
Jun 13, 2023 0.0080 0.0105 0.0080 0.0091 130,200 -0.00(-7.14%)
Jun 12, 2023 0.0098 0.0098 0.0098 0.0098 30,500 -0.00(-9.26%)
Jun 09, 2023 0.0112 0.0116 0.0100 0.0108 189,728 -0.00(-3.57%)
Jun 08, 2023 0.0100 0.0120 0.0100 0.0112 390,510 +0.00(+27.27%)
Jun 07, 2023 0.0080 0.0088 0.0076 0.0088 104,541 +0.00(+0.00%)
Jun 06, 2023 0.0081 0.0088 0.0080 0.0088 381,550 +0.00(+8.64%)
Jun 05, 2023 0.0081 0.0083 0.0081 0.0081 6,270 -0.00(-7.95%)
Jun 02, 2023 0.0076 0.0088 0.0076 0.0088 114,569 +0.00(+12.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.