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 (%)
Feb 28, 2023 0.3870 0.4000 0.3870 0.4000 3,000 +0.00(+0.03%)
Feb 24, 2023 0.3999 1,080 +0.01(+1.32%)
Feb 23, 2023 0.4001 0.4221 0.3947 0.3947 6,452 -0.05(-11.88%)
Feb 22, 2023 0.4479 0.4479 0.4479 0.4479 269 -0.02(-4.17%)
Feb 21, 2023 0.4608 0.4674 0.4608 0.4674 3,809 +0.00(+0.28%)
Feb 17, 2023 0.4727 0.4860 0.4661 0.4661 2,380 -0.01(-2.59%)
Feb 16, 2023 0.4941 0.5187 0.4591 0.4785 14,791 -0.11(-18.62%)
Feb 15, 2023 0.6050 0.6300 0.5880 0.5880 22,880 +0.00(+0.34%)
Feb 14, 2023 0.5952 0.5952 0.5860 0.5860 1,270 -0.01(-1.38%)
Feb 13, 2023 0.6300 0.6300 0.5942 0.5942 19,415 +0.04(+7.24%)
Feb 10, 2023 0.5695 0.5727 0.5290 0.5541 7,783 -0.07(-11.92%)
Feb 09, 2023 0.6370 0.6499 0.5378 0.6291 101,441 +0.03(+4.83%)
Feb 08, 2023 0.5500 0.6303 0.5416 0.6001 81,077 +0.06(+10.92%)
Feb 07, 2023 0.4850 0.5496 0.4850 0.5410 26,660 +0.11(+26.22%)
Feb 06, 2023 0.4200 0.4721 0.4200 0.4286 26,831 +0.04(+9.93%)
Feb 03, 2023 0.3615 0.3899 0.3615 0.3899 3,800 -0.00(-1.14%)
Feb 02, 2023 0.4000 0.4000 0.3845 0.3944 3,285 +0.02(+6.59%)
Feb 01, 2023 0.3650 0.3700 0.3650 0.3700 14,928 +0.03(+10.38%)
Jan 31, 2023 0.3569 0.3569 0.3352 0.3352 599 -0.02(-5.58%)
Jan 30, 2023 0.3300 0.3550 0.3300 0.3550 21,280 +0.01(+1.43%)
Jan 27, 2023 0.3500 0.3500 0.3500 0.3500 20,178 +0.01(+3.52%)
Jan 26, 2023 0.3642 0.3642 0.3381 0.3381 12,560 +0.00(+0.00%)
Jan 25, 2023 0.3897 0.3897 0.3381 0.3381 13,517 -0.05(-13.31%)
Jan 24, 2023 0.3579 0.3900 0.3579 0.3900 32,985 +0.04(+11.05%)
Jan 23, 2023 0.3512 0.3512 0.3512 0.3512 600 -0.01(-2.80%)
Jan 20, 2023 0.3600 0.3682 0.3600 0.3613 3,611 +0.00(+0.28%)
Jan 18, 2023 0.3603 0 -0.01(-2.78%)
Jan 17, 2023 0.4059 0.4059 0.3706 0.3706 2,898 -0.01(-2.78%)
Jan 13, 2023 0.3891 0.3891 0.3613 0.3812 2,673 +0.00(+1.09%)
Jan 12, 2023 0.4069 0.4142 0.3771 0.3771 7,335 -0.01(-1.64%)
Jan 11, 2023 0.3834 0.3834 0.3834 0.3834 271 +0.02(+4.64%)
Jan 10, 2023 0.3779 0.3779 0.3600 0.3664 12,191 -0.02(-5.08%)
Jan 09, 2023 0.3808 0.4100 0.3772 0.3860 6,238 +0.03(+7.67%)
Jan 06, 2023 0.3390 0.3585 0.3036 0.3585 50,858 +0.05(+15.20%)
Jan 05, 2023 0.3116 0.3116 0.2975 0.3112 6,300 +0.00(+0.97%)
Jan 04, 2023 0.2992 0.3082 0.2550 0.3082 15,210 +0.02(+6.17%)
Jan 03, 2023 0.2903 0.2903 0.2799 0.2903 6,083 +0.02(+7.12%)
Dec 30, 2022 0.2782 0.2782 0.2455 0.2710 5,790 -0.01(-4.64%)
Dec 29, 2022 0.2800 0.2921 0.2752 0.2842 12,946 -0.00(-0.04%)
Dec 28, 2022 0.2800 0.2975 0.2800 0.2843 30,380 -0.01(-3.82%)
Dec 27, 2022 0.2450 0.3502 0.2450 0.2956 7,759 +0.01(+1.93%)
Dec 23, 2022 0.2900 0.2950 0.2829 0.2900 31,905 -0.02(-5.41%)
Dec 22, 2022 0.2866 0.3066 0.2813 0.3066 4,907 +0.01(+4.71%)
Dec 21, 2022 0.2730 0.2928 0.2700 0.2928 28,436 +0.01(+2.74%)
Dec 20, 2022 0.2895 0.2918 0.2850 0.2850 14,674 -0.00(-0.84%)
Dec 19, 2022 0.2874 0.2874 0.2874 0.2874 2,000 +0.00(+0.00%)
Dec 16, 2022 0.2874 0.2874 0.2874 0.2874 1,010 -0.01(-4.42%)
Dec 15, 2022 0.3137 0.3173 0.3000 0.3007 30,452 -0.01(-3.56%)
Dec 14, 2022 0.3050 0.3131 0.3010 0.3118 6,270 +0.02(+7.52%)
Dec 13, 2022 0.2923 0.3151 0.2800 0.2900 9,694 -0.01(-3.37%)
Dec 12, 2022 0.3300 0.3300 0.3001 0.3001 11,848 +0.00(+1.11%)
Dec 09, 2022 0.2962 0.3348 0.2900 0.2968 27,483 -0.01(-2.69%)
Dec 08, 2022 0.3050 0.3150 0.2994 0.3050 17,546 -0.01(-2.34%)
Dec 07, 2022 0.3355 0.3355 0.3114 0.3123 6,902 -0.02(-6.08%)
Dec 06, 2022 0.3318 0.3475 0.3300 0.3325 14,627 -0.00(-0.15%)
Dec 05, 2022 0.3850 0.3850 0.3301 0.3330 2,798 +0.01(+3.13%)
Dec 02, 2022 0.3300 0.3501 0.3188 0.3229 33,300 -0.03(-7.74%)
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.