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 (%)
Jul 29, 2022 0.9682 0.9808 0.9500 0.9800 8,725 -0.02(-1.51%)
Jul 28, 2022 0.9900 0.9950 0.9850 0.9950 6,050 +0.02(+2.37%)
Jul 27, 2022 0.9600 0.9720 0.9600 0.9720 11,365 +0.01(+0.73%)
Jul 26, 2022 0.9649 0.9650 0.9649 0.9650 210 -0.01(-0.52%)
Jul 25, 2022 1.000 1.000 0.9700 0.9700 4,002 -0.03(-2.52%)
Jul 22, 2022 1.000 1.000 0.9915 0.9951 15,340 -0.01(-0.99%)
Jul 21, 2022 1.045 1.045 0.9809 1.005 9,751 -0.02(-1.86%)
Jul 20, 2022 1.024 1.024 1.024 1.024 500 -0.02(-1.55%)
Jul 19, 2022 1.030 1.040 1.030 1.040 31,660 +0.05(+5.01%)
Jul 18, 2022 1.065 1.090 0.9905 0.9905 12,723 -0.04(-3.83%)
Jul 15, 2022 1.030 1.030 0.9543 1.030 406 +0.06(+6.48%)
Jul 14, 2022 0.9493 1.030 0.9455 0.9673 138,818 +0.11(+12.20%)
Jul 13, 2022 1.140 1.140 0.8621 0.8621 381,475 -0.31(-26.32%)
Jul 12, 2022 1.170 1.170 1.170 1.170 2,401 +0.01(+1.12%)
Jul 11, 2022 1.150 1.157 1.150 1.157 2,604 -0.01(-1.11%)
Jul 08, 2022 1.174 1.205 1.170 1.170 4,408 -0.04(-2.90%)
Jul 07, 2022 1.207 1.207 1.200 1.205 2,697 +0.02(+1.26%)
Jul 06, 2022 1.160 1.210 1.160 1.190 6,382 +0.04(+3.48%)
Jul 05, 2022 1.000 1.180 1.000 1.150 6,891 +0.06(+5.50%)
Jun 30, 2022 1.090 0 +0.01(+0.93%)
Jun 29, 2022 1.050 1.120 1.030 1.080 2,200 +0.00(+0.00%)
Jun 28, 2022 1.070 1.160 1.060 1.080 16,958 +0.00(+0.00%)
Jun 27, 2022 1.083 1.110 0.9900 1.080 16,439 +0.09(+8.82%)
Jun 24, 2022 1.012 1.012 0.9925 0.9925 1,100 +0.01(+0.53%)
Jun 23, 2022 1.030 1.040 0.9616 0.9873 9,370 -0.04(-3.68%)
Jun 22, 2022 1.040 1.050 0.9885 1.025 8,670 -0.11(-9.69%)
Jun 21, 2022 1.000 1.200 1.000 1.135 55,379 -0.06(-5.42%)
Jun 17, 2022 0.9371 1.330 0.9371 1.200 206,562 +0.29(+31.87%)
Jun 16, 2022 0.8800 0.9100 0.8800 0.9100 45,573 -0.02(-1.70%)
Jun 15, 2022 0.8994 0.9257 0.8561 0.9257 46,614 +0.02(+1.76%)
Jun 14, 2022 0.8840 0.9097 0.8710 0.9097 3,350 +0.02(+2.50%)
Jun 13, 2022 0.8500 0.9363 0.8300 0.8875 108,643 -0.02(-2.01%)
Jun 10, 2022 0.8600 0.9057 0.8400 0.9057 70,760 -0.00(-0.07%)
Jun 09, 2022 0.9230 0.9259 0.9063 0.9063 5,737 -0.00(-0.08%)
Jun 08, 2022 0.9199 0.9237 0.9070 0.9070 7,034 -0.05(-5.60%)
Jun 07, 2022 0.9550 0.9747 0.8980 0.9608 19,985 +0.02(+1.68%)
Jun 06, 2022 0.9689 0.9689 0.9239 0.9449 18,089 -0.02(-1.57%)
Jun 03, 2022 1.030 1.040 0.9600 0.9600 40,298 -0.07(-7.25%)
Jun 02, 2022 1.060 1.070 1.010 1.035 50,418 -0.04(-3.27%)
Jun 01, 2022 1.070 1.070 1.049 1.070 1,510 +0.02(+1.90%)
May 31, 2022 1.080 1.112 1.050 1.050 31,665 +0.00(+0.00%)
May 27, 2022 1.014 1.090 1.014 1.050 17,024 +0.01(+0.96%)
May 26, 2022 1.040 1.040 0.9813 1.040 17,053 -0.02(-1.70%)
May 25, 2022 1.020 1.060 1.020 1.058 23,500 +0.04(+3.73%)
May 24, 2022 1.010 1.040 0.9744 1.020 8,468 +0.01(+0.95%)
May 23, 2022 0.8800 1.010 0.8800 1.010 533 +0.06(+5.80%)
May 20, 2022 0.9770 1.010 0.9550 0.9550 8,573 -0.02(-1.70%)
May 19, 2022 0.9700 0.9909 0.9683 0.9715 3,556 -0.01(-1.09%)
May 18, 2022 1.090 1.090 0.9600 0.9822 56,153 -0.08(-7.34%)
May 17, 2022 1.065 1.090 1.060 1.060 12,424 +0.06(+6.00%)
May 16, 2022 1.070 1.070 0.9704 1.000 79,545 -0.01(-1.26%)
May 13, 2022 1.020 1.150 1.000 1.013 115,690 -0.02(-1.67%)
May 12, 2022 0.8000 1.140 0.7900 1.030 109,185 +0.14(+15.74%)
May 11, 2022 0.8550 0.8950 0.8290 0.8899 22,107 +0.05(+5.74%)
May 10, 2022 1.000 1.020 0.8000 0.8416 80,406 -0.11(-11.23%)
May 09, 2022 1.040 1.150 0.9479 0.9481 13,064 -0.19(-16.83%)
May 06, 2022 1.080 1.140 1.000 1.140 28,381 +0.14(+14.00%)
May 05, 2022 1.060 1.060 1.000 1.000 5,499 -0.05(-4.76%)
May 04, 2022 1.060 1.060 1.045 1.050 5,380 -0.02(-1.87%)
May 03, 2022 1.130 1.130 1.070 1.070 3,999 -0.04(-4.04%)
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.