Kronos Advanced Technologies Inc. (KNOS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0031

-0.0016

(-34.74%)

At close: 02:51PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0050	0.0050	0.0031	0.0031	0.0031	100,668
May 01, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	53,500
Apr 30, 2024	0.0046	0.0050	0.0045	0.0047	0.0047	112,361
Apr 29, 2024	0.0047	0.0051	0.0046	0.0049	0.0049	102,287
Apr 26, 2024	0.0052	0.0052	0.0050	0.0051	0.0051	12,000
Apr 25, 2024	0.0053	0.0053	0.0052	0.0052	0.0052	1,943
Apr 24, 2024	0.0051	0.0052	0.0051	0.0052	0.0052	45,500
Apr 23, 2024	0.0050	0.0053	0.0050	0.0053	0.0053	51,640
Apr 22, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	30,001
Apr 19, 2024	0.0052	0.0055	0.0050	0.0055	0.0055	60,000
Apr 18, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	71,250
Apr 17, 2024	0.0050	0.0052	0.0050	0.0050	0.0050	27,100
Apr 16, 2024	0.0050	0.0055	0.0050	0.0050	0.0050	56,909
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	15,450
Apr 12, 2024	0.0050	0.0052	0.0050	0.0050	0.0050	8,405
Apr 11, 2024	0.0045	0.0047	0.0045	0.0047	0.0047	16,400
Apr 10, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	110,000
Apr 09, 2024	0.0047	0.0048	0.0045	0.0047	0.0047	45,294
Apr 08, 2024	0.0058	0.0058	0.0045	0.0045	0.0045	121,190
Apr 05, 2024	0.0058	0.0058	0.0045	0.0050	0.0050	164,097
Apr 04, 2024	0.0031	0.0060	0.0031	0.0058	0.0058	50,814
Apr 03, 2024	0.0047	0.0050	0.0047	0.0050	0.0050	138,128
Apr 02, 2024	0.0050	0.0050	0.0047	0.0047	0.0047	153,778
Apr 01, 2024	0.0057	0.0061	0.0050	0.0058	0.0058	248,366
Mar 28, 2024	0.0033	0.0056	0.0033	0.0056	0.0056	112,315
Mar 27, 2024	0.0033	0.0057	0.0033	0.0049	0.0049	121,890
Mar 26, 2024	0.0047	0.0048	0.0046	0.0048	0.0048	26,900
Mar 25, 2024	0.0049	0.0049	0.0041	0.0045	0.0045	909,899
Mar 22, 2024	0.0050	0.0052	0.0050	0.0051	0.0051	3,000
Mar 21, 2024	0.0057	0.0057	0.0032	0.0057	0.0057	142,667
Mar 20, 2024	0.0058	0.0058	0.0044	0.0057	0.0057	61,098
Mar 19, 2024	0.0046	0.0060	0.0029	0.0058	0.0058	112,436
Mar 18, 2024	0.0052	0.0062	0.0052	0.0052	0.0052	279,568
Mar 15, 2024	0.0030	0.0058	0.0030	0.0052	0.0052	66,003
Mar 14, 2024	0.0059	0.0062	0.0045	0.0050	0.0050	152,258
Mar 13, 2024	0.0065	0.0065	0.0060	0.0065	0.0065	249,274
Mar 12, 2024	0.0064	0.0070	0.0055	0.0065	0.0065	730,565
Mar 11, 2024	0.0034	0.0060	0.0034	0.0060	0.0060	552,313
Mar 08, 2024	0.0031	0.0042	0.0031	0.0037	0.0037	1,470,749
Mar 07, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	500
Mar 06, 2024	0.0035	0.0035	0.0025	0.0026	0.0026	392,493
Mar 05, 2024	0.0019	0.0038	0.0019	0.0036	0.0036	868,478
Mar 04, 2024	0.0018	0.0020	0.0018	0.0019	0.0019	1,352,131
Mar 01, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	100,000
Feb 29, 2024	0.0018	0.0019	0.0012	0.0015	0.0015	363,299
Feb 28, 2024	0.0016	0.0019	0.0016	0.0019	0.0019	1,173,234
Feb 27, 2024	0.0016	0.0016	0.0014	0.0014	0.0014	2,950
Feb 26, 2024	0.0013	0.0018	0.0013	0.0016	0.0016	28,324
Feb 23, 2024	0.0017	0.0018	0.0012	0.0012	0.0012	1,470,118
Feb 22, 2024	0.0017	0.0017	0.0015	0.0017	0.0017	95,086
Feb 21, 2024	0.0013	0.0017	0.0012	0.0017	0.0017	203,911
Feb 20, 2024	0.0017	0.0017	0.0013	0.0013	0.0013	20,100
Feb 16, 2024	0.0016	0.0017	0.0016	0.0016	0.0016	1,645,948
Feb 15, 2024	0.0014	0.0017	0.0014	0.0016	0.0016	766,122
Feb 14, 2024	0.0012	0.0014	0.0012	0.0013	0.0013	240,000
Feb 13, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	1,437,060
Feb 12, 2024	0.0011	0.0018	0.0011	0.0014	0.0014	169,035
Feb 09, 2024	0.0016	0.0016	0.0012	0.0014	0.0014	4,308,006
Feb 08, 2024	0.0016	0.0020	0.0013	0.0016	0.0016	2,325,400
Feb 07, 2024	0.0018	0.0019	0.0014	0.0018	0.0018	507,767
Feb 06, 2024	0.0018	0.0018	0.0016	0.0017	0.0017	44,564
Feb 05, 2024	0.0012	0.0018	0.0012	0.0016	0.0016	243,650
Feb 02, 2024	0.0014	0.0019	0.0011	0.0014	0.0014	2,272,376
Feb 01, 2024	0.0017	0.0020	0.0014	0.0014	0.0014	149,956
Jan 31, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Jan 30, 2024	0.0017	0.0019	0.0017	0.0019	0.0019	53,556
Jan 29, 2024	0.0016	0.0019	0.0016	0.0017	0.0017	109,954
Jan 26, 2024	0.0014	0.0023	0.0014	0.0019	0.0019	49,150
Jan 25, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	784
Jan 24, 2024	0.0023	0.0023	0.0017	0.0017	0.0017	501,370
Jan 23, 2024	0.0025	0.0027	0.0012	0.0012	0.0012	1,815,658
Jan 22, 2024	0.0022	0.0025	0.0020	0.0020	0.0020	770,763
Jan 19, 2024	0.0024	0.0024	0.0020	0.0022	0.0022	49,499
Jan 18, 2024	0.0023	0.0023	0.0020	0.0021	0.0021	29,500
Jan 17, 2024	0.0021	0.0023	0.0021	0.0023	0.0023	308,961
Jan 16, 2024	0.0020	0.0022	0.0020	0.0021	0.0021	458,240
Jan 12, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	13,100
Jan 11, 2024	0.0019	0.0022	0.0017	0.0022	0.0022	165,363
Jan 10, 2024	0.0016	0.0021	0.0015	0.0020	0.0020	3,377,133
Jan 09, 2024	0.0020	0.0023	0.0016	0.0023	0.0023	448,754
Jan 08, 2024	0.0025	0.0036	0.0016	0.0020	0.0020	1,615,240
Jan 05, 2024	0.0030	0.0044	0.0030	0.0034	0.0034	470,749
Jan 04, 2024	0.0027	0.0031	0.0025	0.0031	0.0031	184,905
Jan 03, 2024	0.0040	0.0040	0.0028	0.0028	0.0028	540,215
Jan 02, 2024	0.0016	0.0029	0.0016	0.0029	0.0029	378,631
Dec 29, 2023	0.0022	0.0027	0.0016	0.0026	0.0026	971,676
Dec 28, 2023	0.0022	0.0023	0.0017	0.0023	0.0023	2,551,100
Dec 27, 2023	0.0023	0.0025	0.0020	0.0022	0.0022	406,361
Dec 26, 2023	0.0024	0.0025	0.0022	0.0025	0.0025	235,475
Dec 22, 2023	0.0019	0.0025	0.0019	0.0024	0.0024	760,705
Dec 21, 2023	0.0022	0.0025	0.0022	0.0025	0.0025	789,154
Dec 20, 2023	0.0022	0.0023	0.0020	0.0022	0.0022	109,920
Dec 19, 2023	0.0020	0.0024	0.0020	0.0022	0.0022	244,069
Dec 18, 2023	0.0020	0.0022	0.0019	0.0021	0.0021	878,878
Dec 15, 2023	0.0019	0.0021	0.0019	0.0020	0.0020	1,113,769
Dec 14, 2023	0.0019	0.0021	0.0019	0.0020	0.0020	93,550
Dec 13, 2023	0.0020	0.0022	0.0017	0.0018	0.0018	635,354
Dec 12, 2023	0.0029	0.0029	0.0018	0.0024	0.0024	87,473
Dec 11, 2023	0.0027	0.0029	0.0018	0.0022	0.0022	59,000
Dec 08, 2023	0.0026	0.0027	0.0025	0.0025	0.0025	324,935
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7316+0.0035(+0.48%)

CRUDE OIL79.11+0.16(+0.20%)

Bitcoin CAD81,014.82+1,691.20(+2.13%)

Kronos Advanced Technologies Inc. (KNOS)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7316
+0.0035(+0.48%)

CRUDE OIL
79.11
+0.16(+0.20%)

Bitcoin CAD
81,014.82
+1,691.20(+2.13%)