Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kontrol Technologies Corp (OP: KNRLF )

0.2025 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 24, 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 (%)
Nov 30, 2021 2.090 2.100 1.930 1.960 108,671 -0.12(-5.77%)
Nov 29, 2021 2.087 2.140 1.980 2.080 39,963 +0.04(+1.96%)
Nov 26, 2021 2.043 2.079 1.980 2.040 33,296 -0.03(-1.45%)
Nov 24, 2021 2.077 2.130 1.990 2.070 54,971 -0.05(-2.36%)
Nov 23, 2021 2.200 2.240 2.094 2.120 82,940 -0.12(-5.36%)
Nov 22, 2021 2.270 2.400 2.240 2.240 48,927 -0.11(-4.68%)
Nov 19, 2021 2.400 2.500 2.260 2.350 98,815 -0.02(-0.72%)
Nov 18, 2021 2.270 2.382 2.340 2.367 254,041 +0.11(+4.73%)
Nov 17, 2021 2.200 2.260 2.070 2.260 178,566 +0.24(+11.72%)
Nov 16, 2021 2.260 2.325 2.023 2.023 280,589 -0.14(-6.34%)
Nov 15, 2021 2.140 2.185 1.994 2.160 53,977 +0.17(+8.58%)
Nov 12, 2021 1.902 2.009 1.796 1.989 27,132 +0.10(+5.26%)
Nov 11, 2021 1.890 1.920 1.850 1.890 29,501 -0.11(-5.50%)
Nov 09, 2021 1.936 2.000 1.936 2.000 28,126 +0.12(+6.38%)
Nov 08, 2021 1.823 1.920 1.800 1.880 18,425 +0.07(+3.87%)
Nov 05, 2021 1.817 1.830 1.720 1.810 74,404 +0.15(+9.04%)
Nov 04, 2021 1.760 1.760 1.660 1.660 14,048 -0.05(-2.75%)
Nov 03, 2021 1.830 1.830 1.660 1.707 21,583 +0.01(+0.41%)
Nov 02, 2021 1.760 1.800 1.670 1.700 15,362 -0.06(-3.41%)
Nov 01, 2021 1.790 1.810 1.610 1.760 24,305 -0.02(-1.35%)
Oct 29, 2021 1.750 1.837 1.726 1.784 16,330 +0.03(+1.94%)
Oct 28, 2021 1.820 1.820 1.750 1.750 9,065 -0.02(-1.12%)
Oct 27, 2021 1.770 1.830 1.770 1.770 40,456 -0.02(-1.26%)
Oct 26, 2021 1.814 1.792 23,555 -0.02(-0.97%)
Oct 25, 2021 1.780 1.867 1.780 1.810 20,330 -0.05(-2.69%)
Oct 22, 2021 1.750 1.870 1.750 1.860 19,282 +0.01(+0.62%)
Oct 21, 2021 1.970 1.970 1.780 1.849 37,514 -0.10(-5.01%)
Oct 20, 2021 1.968 1.988 1.910 1.946 11,466 -0.02(-1.22%)
Oct 19, 2021 2.000 2.000 1.927 1.970 41,763 -0.09(-4.37%)
Oct 18, 2021 2.020 2.130 2.020 2.060 23,113 +0.05(+2.49%)
Oct 15, 2021 2.030 2.170 2.000 2.010 62,372 -0.04(-1.95%)
Oct 14, 2021 2.102 2.102 2.000 2.050 15,746 -0.01(-0.34%)
Oct 13, 2021 2.000 2.250 1.980 2.057 204,061 +0.08(+3.89%)
Oct 12, 2021 1.980 2.000 1.850 1.980 114,481 -0.01(-0.50%)
Oct 11, 2021 1.635 2.080 1.635 1.990 20,001 +0.23(+13.07%)
Oct 08, 2021 1.840 1.850 1.760 1.760 17,555 -0.05(-2.76%)
Oct 07, 2021 1.830 1.860 1.790 1.810 18,383 +0.03(+1.69%)
Oct 06, 2021 1.750 1.880 1.750 1.780 23,098 -0.03(-1.66%)
Oct 05, 2021 1.870 1.880 1.780 1.810 11,188 +0.05(+2.84%)
Oct 04, 2021 1.600 1.810 1.577 1.760 24,102 +0.18(+11.37%)
Oct 01, 2021 1.760 1.760 1.580 1.580 52,615 -0.16(-9.18%)
Sep 30, 2021 1.780 1.810 1.648 1.740 31,543 -0.03(-1.49%)
Sep 29, 2021 2.000 2.000 1.740 1.766 48,219 -0.20(-10.34%)
Sep 28, 2021 2.085 2.085 1.948 1.970 20,874 -0.12(-5.74%)
Sep 27, 2021 2.082 2.090 1.980 2.090 21,154 +0.04(+1.95%)
Sep 24, 2021 2.118 2.150 2.033 2.050 13,639 -0.07(-3.30%)
Sep 23, 2021 2.161 2.180 2.070 2.120 62,267 -0.03(-1.40%)
Sep 22, 2021 2.040 2.155 2.025 2.150 32,776 +0.06(+2.87%)
Sep 21, 2021 1.780 2.300 1.780 2.090 58,517 +0.25(+13.59%)
Sep 20, 2021 1.880 1.920 1.567 1.840 47,926 -0.07(-3.91%)
Sep 17, 2021 2.115 2.120 1.915 1.915 52,394 -0.21(-9.68%)
Sep 16, 2021 2.300 2.300 1.970 2.120 67,221 -0.11(-4.93%)
Sep 15, 2021 2.239 2.290 2.180 2.230 96,568 +0.11(+5.19%)
Sep 14, 2021 2.510 2.510 1.850 2.120 89,810 -0.24(-10.17%)
Sep 13, 2021 2.300 2.460 2.261 2.360 62,335 +0.08(+3.37%)
Sep 10, 2021 2.150 2.380 2.130 2.283 104,858 +0.15(+7.23%)
Sep 09, 2021 1.950 2.136 1.890 2.129 130,815 +0.28(+15.06%)
Sep 08, 2021 1.910 1.930 1.850 1.851 48,848 +0.00(+0.03%)
Sep 07, 2021 1.810 1.930 1.641 1.850 78,398 +0.06(+3.35%)
Sep 03, 2021 1.819 1.870 1.740 1.790 75,584 +0.05(+2.87%)
Sep 02, 2021 1.540 1.740 1.540 1.740 82,630 +0.21(+13.73%)
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.