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

Kontrol Technologies Corp (OP: KNRLF )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 6, 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, 2020 1.250 1.590 1.226 1.504 175,468 +0.37(+33.06%)
Aug 28, 2020 1.086 1.174 1.040 1.130 128,900 +0.12(+11.88%)
Aug 27, 2020 1.020 1.150 0.9784 1.010 169,165 +0.25(+32.48%)
Aug 26, 2020 0.7012 0.7624 0.7000 0.7624 32,811 +0.03(+3.81%)
Aug 25, 2020 0.8000 0.8000 0.6872 0.7344 78,638 -0.06(-7.04%)
Aug 24, 2020 0.8650 0.8650 0.7839 0.7900 17,400 -0.04(-4.64%)
Aug 21, 2020 0.8800 0.8800 0.7767 0.8284 33,700 -0.01(-1.17%)
Aug 20, 2020 0.8680 0.8709 0.8196 0.8382 60,800 -0.02(-2.53%)
Aug 19, 2020 0.8500 0.8850 0.8461 0.8600 25,547 -0.02(-1.71%)
Aug 18, 2020 0.9300 0.9558 0.8500 0.8750 78,187 -0.02(-2.73%)
Aug 17, 2020 0.9000 1.026 0.8630 0.8996 139,678 +0.03(+3.14%)
Aug 14, 2020 0.7752 0.8722 0.7752 0.8722 79,400 +0.09(+11.82%)
Aug 13, 2020 0.7707 0.8200 0.7294 0.7800 51,674 +0.04(+4.70%)
Aug 12, 2020 0.8042 0.8660 0.7193 0.7450 65,359 -0.02(-2.49%)
Aug 11, 2020 0.9074 0.9074 0.7591 0.7640 70,296 -0.12(-13.26%)
Aug 10, 2020 0.9782 1.060 0.7600 0.8808 126,000 +0.21(+30.37%)
Aug 07, 2020 0.5609 0.6756 0.5416 0.6756 84,600 +0.12(+22.46%)
Aug 06, 2020 0.5621 0.5710 0.5372 0.5517 45,580 -0.01(-2.27%)
Aug 05, 2020 0.5850 0.6548 0.5600 0.5645 46,516 +0.07(+13.90%)
Aug 04, 2020 0.4696 0.4970 0.4646 0.4956 14,245 +0.07(+15.20%)
Jul 31, 2020 0.4302 0.4302 0.4302 0 +0.01(+1.22%)
Jul 30, 2020 0.4250 0.4250 0.4250 0.4250 515 -0.03(-5.56%)
Jul 29, 2020 0.4500 0.4500 0.4500 0.4500 330 +0.01(+2.65%)
Jul 28, 2020 0.4530 0.4530 0.4384 0.4384 265 -0.03(-6.32%)
Jul 27, 2020 0.4549 0.4680 0.4481 0.4680 6,638 +0.03(+5.86%)
Jul 23, 2020 0.4421 0.4421 0.4421 0 -0.01(-2.94%)
Jul 22, 2020 0.4433 0.4791 0.4433 0.4555 32,000 -0.00(-0.91%)
Jul 21, 2020 0.4782 0.5077 0.4597 0.4597 22,213 +0.01(+2.16%)
Jul 20, 2020 0.4500 0.4500 0.4500 3 +0.00(+0.00%)
Jul 17, 2020 0.4599 0.4620 0.4491 0.4500 6,700 +0.00(+0.87%)
Jul 16, 2020 0.4336 0.4461 0.4336 0.4461 18,117 +0.01(+1.85%)
Jul 15, 2020 0.3590 0.4410 0.3590 0.4380 6,686 +0.04(+11.42%)
Jul 14, 2020 0.4376 0.4376 0.3931 0.3931 1,361 -0.04(-10.23%)
Jul 13, 2020 0.5200 0.5200 0.4322 0.4379 25,400 -0.08(-14.64%)
Jul 10, 2020 0.4304 0.5130 0.4300 0.5130 12,700 +0.12(+31.03%)
Jul 09, 2020 0.3915 0.3915 0.3915 0.3915 600 -0.00(-0.89%)
Jul 08, 2020 0.3828 0.3950 0.3798 0.3950 2,903 +0.01(+1.28%)
Jul 07, 2020 0.3930 0.3930 0.3760 0.3900 1,663 +0.01(+2.79%)
Jul 06, 2020 0.3575 0.3794 0.3560 0.3794 1,400 +0.04(+11.88%)
Jul 02, 2020 0.3400 0.3461 0.3331 0.3391 27,500 +0.00(+0.68%)
Jul 01, 2020 0.3368 0.3368 0.3368 0.3368 3,500 -0.00(-0.68%)
Jun 30, 2020 0.3391 0.3391 0.3391 0.3391 1,103 +0.01(+2.45%)
Jun 29, 2020 0.3400 0.3400 0.3310 0.3310 1,500 +0.00(+0.49%)
Jun 26, 2020 0.3289 0.3400 0.3289 0.3294 11,000 +0.01(+1.86%)
Jun 25, 2020 0.3269 0.3269 0.3234 0.3234 3,000 -0.01(-2.00%)
Jun 24, 2020 0.3300 0.3300 0.3300 0.3300 4,028 -0.01(-2.94%)
Jun 23, 2020 0.3299 0.3437 0.3299 0.3400 11,250 +0.02(+6.25%)
Jun 22, 2020 0.3117 0.3200 0.2973 0.3200 8,986 +0.01(+2.79%)
Jun 19, 2020 0.3064 0.3136 0.3064 0.3113 9,000 +0.01(+2.40%)
Jun 18, 2020 0.3040 0.3040 0.3040 0.3040 2,500 -0.03(-9.55%)
Jun 16, 2020 0.3361 0.3361 0.3361 0 +0.02(+6.66%)
Jun 15, 2020 0.3216 0.3249 0.3151 0.3151 2,850 +0.02(+8.36%)
Jun 11, 2020 0.2908 0.2908 0.2908 0 -0.04(-12.67%)
Jun 08, 2020 0.3330 0.3330 0.3330 0 +0.00(+0.00%)
Jun 05, 2020 0.3330 0.3330 0.3330 0.3330 2,000 -0.01(-2.06%)
Jun 04, 2020 0.3400 0.3400 0.3400 0.3400 4,050 +0.00(+0.00%)
Jun 03, 2020 0.3490 0.3490 0.3314 0.3400 4,208 -0.00(-1.45%)
Jun 02, 2020 0.3561 0.3561 0.3420 0.3450 4,806 +0.01(+2.28%)
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.