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

Kontrol Technologies Corp (OP: KNRLF )

0.1948 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, May 13, 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 (%)
Apr 30, 2024 0.2013 0.2013 0.2013 0.2013 1,000 -0.02(-8.71%)
Apr 29, 2024 0.2205 0.2205 0.2205 0.2205 400 +0.02(+7.56%)
Apr 26, 2024 0.2050 0.2050 0.2050 0.2050 962 +0.00(+0.05%)
Apr 25, 2024 0.1951 0.2049 0.1951 0.2049 9,762 +0.00(+0.79%)
Apr 24, 2024 0.2033 0.2033 0.2033 0.2033 1,200 -0.01(-3.14%)
Apr 22, 2024 0.2099 0 -0.02(-9.53%)
Apr 19, 2024 0.2320 0.2320 0.2320 0.2320 2,500 +0.01(+3.02%)
Apr 18, 2024 0.2380 0.2392 0.2250 0.2252 16,425 +0.00(+1.26%)
Apr 16, 2024 0.2224 65 -0.00(-1.16%)
Apr 15, 2024 0.2500 0.2500 0.2250 0.2250 7,500 -0.02(-9.16%)
Apr 12, 2024 0.2531 0.2531 0.2477 0.2477 2,100 +0.00(+1.10%)
Apr 11, 2024 0.2250 0.2594 0.2250 0.2450 97,351 +0.01(+4.17%)
Apr 10, 2024 0.2059 0.2352 0.2059 0.2352 14,500 +0.04(+17.60%)
Apr 09, 2024 0.1972 0.2037 0.1972 0.2000 13,000 +0.03(+16.28%)
Apr 08, 2024 0.1753 0.1753 0.1719 0.1720 8,000 -0.01(-4.44%)
Apr 05, 2024 0.1750 0.1800 0.1750 0.1800 9,000 +0.00(+1.64%)
Apr 04, 2024 0.1807 0.1825 0.1750 0.1771 13,049 -0.00(-1.61%)
Apr 03, 2024 0.1739 0.1800 0.1700 0.1800 38,820 +0.03(+20.00%)
Apr 02, 2024 0.1700 0.1700 0.1500 0.1500 9,500 -0.02(-9.80%)
Apr 01, 2024 0.1650 0.1663 0.1517 0.1663 15,007 -0.02(-10.11%)
Mar 28, 2024 0.1700 0.1850 0.1674 0.1850 27,671 +0.02(+15.62%)
Mar 27, 2024 0.1500 0.1600 0.1500 0.1600 5,000 +0.00(+1.59%)
Mar 26, 2024 0.1575 0.1575 0.1575 0.1575 1,000 +0.00(+0.00%)
Mar 25, 2024 0.1475 0.1575 0.1475 0.1575 10,860 +0.01(+5.00%)
Mar 22, 2024 0.1475 0.1501 0.1475 0.1500 11,584 -0.01(-3.85%)
Mar 21, 2024 0.1560 0.1560 0.1500 0.1560 13,857 +0.00(+3.04%)
Mar 20, 2024 0.1611 0.1611 0.1514 0.1514 3,990 -0.00(-0.26%)
Mar 19, 2024 0.1575 0.1575 0.1518 0.1518 5,040 +0.00(+1.13%)
Mar 18, 2024 0.1440 0.1501 0.1440 0.1501 4,100 +0.00(+0.07%)
Mar 15, 2024 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Mar 13, 2024 0.1500 50 -0.01(-3.85%)
Mar 12, 2024 0.1560 0.1560 0.1560 0.1560 150 -0.01(-3.88%)
Mar 11, 2024 0.1623 0.1623 0.1623 0.1623 5,000 -0.01(-7.26%)
Mar 08, 2024 0.1610 0.1750 0.1610 0.1750 4,653 +0.02(+10.06%)
Mar 07, 2024 0.1653 0.1653 0.1590 0.1590 1,400 -0.01(-5.19%)
Mar 06, 2024 0.1677 0.1677 0.1677 0.1677 1,175 +0.01(+3.20%)
Mar 05, 2024 0.1580 0.1625 0.1580 0.1625 3,750 +0.00(+1.56%)
Mar 04, 2024 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.69%)
Mar 01, 2024 0.1589 0.1600 0.1589 0.1589 1,850 -0.01(-4.51%)
Feb 29, 2024 0.1664 0.1664 0.1664 0.1664 2,000 -0.00(-2.58%)
Feb 28, 2024 0.1567 0.1768 0.1528 0.1708 10,000 -0.01(-5.11%)
Feb 27, 2024 0.1575 0.1800 0.1575 0.1800 3,000 +0.02(+12.50%)
Feb 23, 2024 0.1600 50 +0.00(+1.20%)
Feb 22, 2024 0.1700 0.1700 0.1581 0.1581 13,921 -0.01(-7.16%)
Feb 21, 2024 0.1703 0.1703 0.1703 0.1703 1,000 -0.02(-10.37%)
Feb 20, 2024 0.1651 0.1900 0.1650 0.1900 3,300 +0.02(+11.70%)
Feb 16, 2024 0.1791 0.1809 0.1701 0.1701 12,325 -0.01(-5.50%)
Feb 15, 2024 0.1800 0.1800 0.1800 0.1800 5,024 +0.01(+5.88%)
Feb 14, 2024 0.1700 0.1700 0.1700 0.1700 1,025 +0.00(+0.00%)
Feb 13, 2024 0.1839 0.2050 0.1700 0.1700 26,313 -0.02(-12.82%)
Feb 12, 2024 0.1700 0.1950 0.1700 0.1950 1,401 +0.01(+5.12%)
Feb 09, 2024 0.1855 0.1855 0.1855 0.1855 400 +0.02(+9.12%)
Feb 08, 2024 0.1771 0.1779 0.1700 0.1700 10,800 -0.01(-4.06%)
Feb 07, 2024 0.1850 0.1864 0.1750 0.1772 5,120 -0.00(-0.67%)
Feb 06, 2024 0.1650 0.1858 0.1650 0.1784 6,963 +0.00(+0.51%)
Feb 05, 2024 0.1700 0.1775 0.1700 0.1775 2,454 +0.01(+4.41%)
Feb 02, 2024 0.1842 0.1842 0.1700 0.1700 3,200 -0.00(-0.47%)
Feb 01, 2024 0.1875 0.1875 0.1708 0.1708 8,750 -0.01(-6.41%)
Jan 31, 2024 0.1825 0.1825 0.1738 0.1825 7,850 +0.01(+4.29%)
Jan 30, 2024 0.1900 0.1900 0.1750 0.1750 7,110 -0.02(-7.89%)
Jan 29, 2024 0.2040 0.2062 0.1829 0.1900 19,962 -0.02(-7.63%)
Jan 26, 2024 0.1950 0.2057 0.1809 0.2057 9,100 +0.03(+14.28%)
Jan 25, 2024 0.1900 0.1900 0.1750 0.1800 28,300 +0.02(+10.84%)
Jan 24, 2024 0.1600 0.1895 0.1600 0.1624 17,247 -0.00(-2.05%)
Jan 23, 2024 0.1550 0.1750 0.1550 0.1658 14,316 +0.00(+2.79%)
Jan 22, 2024 0.1600 0.1613 0.1600 0.1613 2,201 -0.00(-2.54%)
Jan 19, 2024 0.1556 0.1655 0.1551 0.1655 30,995 +0.01(+3.89%)
Jan 18, 2024 0.1593 0.1593 0.1593 0.1593 900 -0.02(-11.50%)
Jan 11, 2024 0.1800 0 +0.00(+0.00%)
Jan 10, 2024 0.1800 0.1800 0.1800 0.1800 10,500 -0.00(-1.37%)
Jan 09, 2024 0.1800 0.1908 0.1800 0.1825 13,162 -0.01(-6.41%)
Jan 08, 2024 0.2100 0.2100 0.1950 0.1950 1,500 -0.02(-9.43%)
Jan 05, 2024 0.2275 0.2400 0.1910 0.2153 30,560 +0.02(+10.41%)
Jan 04, 2024 0.1847 0.2000 0.1847 0.1950 11,540 +0.01(+5.58%)
Jan 03, 2024 0.1731 0.1847 0.1700 0.1847 54,505 +0.02(+15.44%)
Dec 29, 2023 0.1600 1,050 +0.00(+1.98%)
Dec 28, 2023 0.1569 0.1569 0.1569 0.1569 750 -0.00(-1.69%)
Dec 27, 2023 0.1731 0.1731 0.1596 0.1596 21,000 +0.02(+14.00%)
Dec 26, 2023 0.1400 0.1400 0.1400 0.1400 105 -0.02(-11.62%)
Dec 22, 2023 0.1650 0.1650 0.1584 0.1584 15,776 +0.01(+3.26%)
Dec 21, 2023 0.1534 0.1588 0.1534 0.1534 12,345 -0.00(-0.20%)
Dec 20, 2023 0.1628 0.1628 0.1537 0.1537 12,600 -0.01(-3.88%)
Dec 18, 2023 0.1599 0 +0.00(+0.82%)
Dec 15, 2023 0.1586 0.1586 0.1586 0.1586 3,691 -0.00(-0.94%)
Dec 14, 2023 0.1600 0.1601 0.1579 0.1601 1,600 +0.01(+9.88%)
Dec 13, 2023 0.1457 0.1457 0.1457 0.1457 1,000 -0.01(-3.70%)
Dec 12, 2023 0.1400 0.1513 0.1400 0.1513 6,000 +0.00(+1.14%)
Dec 11, 2023 0.1550 0.1550 0.1450 0.1496 8,779 -0.01(-3.48%)
Dec 08, 2023 0.1541 0.1550 0.1541 0.1550 2,600 -0.00(-1.02%)
Dec 07, 2023 0.1566 0.1566 0.1566 0.1566 1,385 +0.00(+3.09%)
Dec 06, 2023 0.1580 0.1580 0.1519 0.1519 9,600 -0.01(-3.49%)
Dec 04, 2023 0.1574 0 -0.01(-4.61%)
Dec 01, 2023 0.1575 0.1650 0.1550 0.1650 10,700 +0.01(+9.93%)
Nov 30, 2023 0.1596 0.1596 0.1501 0.1501 6,732 +0.00(+0.00%)
Nov 29, 2023 0.1501 0.1501 0.1501 0.1501 947 +0.00(+0.33%)
Nov 27, 2023 0.1496 0 -0.01(-4.77%)
Nov 22, 2023 0.1571 0 -0.01(-4.79%)
Nov 21, 2023 0.1630 0.1650 0.1624 0.1650 6,489 +0.01(+6.45%)
Nov 20, 2023 0.1537 0.1584 0.1537 0.1550 2,713 +0.00(+0.00%)
Nov 17, 2023 0.1555 0.1555 0.1550 0.1550 20,001 -0.01(-3.61%)
Nov 16, 2023 0.1550 0.1608 0.1550 0.1608 1,706 +0.00(+0.69%)
Nov 15, 2023 0.1566 0.1597 0.1566 0.1597 8,800 +0.01(+8.05%)
Nov 14, 2023 0.1550 0.1550 0.1478 0.1478 26,800 -0.02(-12.34%)
Nov 13, 2023 0.1695 0.1695 0.1686 0.1686 13,825 -0.01(-7.06%)
Nov 10, 2023 0.1750 0.1820 0.1750 0.1814 11,178 +0.02(+13.38%)
Nov 09, 2023 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Nov 08, 2023 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Nov 07, 2023 0.1632 0.1680 0.1600 0.1650 7,742 +0.00(+1.16%)
Nov 06, 2023 0.1631 0.1631 0.1628 0.1631 3,000 -0.00(-1.98%)
Nov 03, 2023 0.1600 0.1664 0.1600 0.1664 1,245 +0.02(+10.93%)
Nov 02, 2023 0.1520 0.1520 0.1500 0.1500 1,273 +0.00(+0.00%)
Nov 01, 2023 0.1500 0.1500 0.1500 0.1500 600 +0.01(+11.11%)
Oct 31, 2023 0.1575 0.1575 0.1350 0.1350 162,895 -0.03(-17.58%)
Oct 30, 2023 0.1640 0.1640 0.1638 0.1638 1,275 +0.01(+4.66%)
Oct 27, 2023 0.1565 0.1595 0.1565 0.1565 4,660 -0.01(-7.94%)
Oct 26, 2023 0.1614 0.1700 0.1550 0.1700 29,374 +0.01(+7.05%)
Oct 25, 2023 0.1588 0.1588 0.1588 0.1588 1,500 -0.00(-1.37%)
Oct 24, 2023 0.1560 0.1613 0.1560 0.1610 1,811 -0.00(-0.92%)
Oct 20, 2023 0.1625 25 -0.01(-7.14%)
Oct 19, 2023 0.1750 0.1750 0.1750 0.1750 2,630 -0.01(-2.78%)
Oct 18, 2023 0.1646 0.1800 0.1646 0.1800 1,670 +0.01(+2.86%)
Oct 17, 2023 0.1750 0.1750 0.1750 0.1750 100 +0.00(+2.94%)
Oct 13, 2023 0.1700 70 -0.01(-7.66%)
Oct 10, 2023 0.1841 10 +0.01(+6.60%)
Oct 09, 2023 0.1727 0.1727 0.1727 0.1727 328 -0.01(-6.65%)
Oct 06, 2023 0.1500 0.1850 0.1500 0.1850 88,092 +0.03(+19.28%)
Oct 05, 2023 0.1550 0.1700 0.1550 0.1551 11,500 +0.00(+0.06%)
Oct 04, 2023 0.1550 0.1550 0.1550 0.1550 5,000 -0.00(-2.45%)
Oct 03, 2023 0.1725 0.1725 0.1589 0.1589 4,376 -0.03(-13.83%)
Oct 02, 2023 0.1844 0.1844 0.1844 0.1844 222 +0.03(+22.28%)
Sep 29, 2023 0.1579 0.1579 0.1508 0.1508 1,955 -0.00(-1.37%)
Sep 28, 2023 0.1529 0.1529 0.1529 0.1529 5,008 +0.01(+9.21%)
Sep 27, 2023 0.1410 0.1410 0.1400 0.1400 10,511 -0.01(-6.67%)
Sep 26, 2023 0.1433 0.1500 0.1433 0.1500 3,750 +0.00(+0.54%)
Sep 25, 2023 0.1500 0.1500 0.1492 0.1492 5,442 -0.01(-6.75%)
Sep 22, 2023 0.1575 0.1600 0.1575 0.1600 2,000 -0.00(-2.74%)
Sep 19, 2023 0.1645 0 -0.00(-1.97%)
Sep 18, 2023 0.1698 0.1698 0.1650 0.1678 2,700 +0.01(+4.88%)
Sep 15, 2023 0.1610 0.1610 0.1551 0.1600 4,820 +0.01(+3.23%)
Sep 14, 2023 0.1550 0.1550 0.1550 0.1550 100 -0.02(-13.89%)
Sep 11, 2023 0.1800 0 +0.01(+7.91%)
Sep 08, 2023 0.1733 0.1733 0.1668 0.1668 7,000 +0.01(+7.61%)
Sep 07, 2023 0.1550 0.1550 0.1550 0.1550 160 -0.02(-8.82%)
Sep 06, 2023 0.1700 0.1700 0.1700 0.1700 1,000 -0.02(-11.60%)
Sep 05, 2023 0.1750 0.1923 0.1750 0.1923 6,398 +0.02(+12.00%)
Sep 01, 2023 0.1800 0.1800 0.1628 0.1717 23,482 -0.02(-8.08%)
Aug 30, 2023 0.1868 42 -0.01(-3.46%)
Aug 29, 2023 0.1900 0.1935 0.1900 0.1935 10,816 +0.00(+1.74%)
Aug 28, 2023 0.2000 0.2000 0.1902 0.1902 7,073 -0.02(-9.30%)
Aug 24, 2023 0.2097 0 -0.01(-5.37%)
Aug 23, 2023 0.2216 0.2216 0.2216 0.2216 1,398 +0.01(+4.78%)
Aug 22, 2023 0.2237 0.2250 0.2051 0.2115 10,142 -0.02(-10.50%)
Aug 17, 2023 0.2363 0 +0.02(+9.91%)
Aug 16, 2023 0.2250 0.2287 0.2150 0.2150 4,005 -0.04(-15.69%)
Aug 15, 2023 0.2571 0.2597 0.2365 0.2550 18,000 +0.03(+11.84%)
Aug 14, 2023 0.2356 0.2356 0.2156 0.2280 15,720 -0.00(-0.09%)
Aug 11, 2023 0.2250 0.2282 0.2250 0.2282 4,267 -0.00(-1.55%)
Aug 10, 2023 0.2269 0.2318 0.2269 0.2318 5,425 +0.02(+9.91%)
Aug 09, 2023 0.2109 0.2109 0.2109 0.2109 10,000 -0.01(-6.64%)
Aug 08, 2023 0.2155 0.2407 0.2155 0.2259 5,752 -0.01(-3.42%)
Aug 04, 2023 0.2339 0 +0.01(+3.04%)
Aug 03, 2023 0.2090 0.2270 0.2090 0.2270 8,750 +0.02(+8.10%)
Aug 02, 2023 0.2077 0.2100 0.2077 0.2100 3,000 +0.01(+5.00%)
Aug 01, 2023 0.2050 0.2050 0.1975 0.2000 5,000 +0.00(+1.73%)
Jul 31, 2023 0.1856 0.1966 0.1750 0.1966 2,350 +0.01(+6.21%)
Jul 28, 2023 0.1766 0.1851 0.1766 0.1851 680 +0.00(+0.71%)
Jul 27, 2023 0.1838 0.1838 0.1838 0.1838 500 +0.00(+2.11%)
Jul 26, 2023 0.1767 0.1800 0.1767 0.1800 5,590 +0.00(+1.87%)
Jul 25, 2023 0.1897 0.1897 0.1767 0.1767 53,398 -0.02(-9.15%)
Jul 24, 2023 0.1900 0.1945 0.1900 0.1945 58,964 +0.00(+0.46%)
Jul 21, 2023 0.1818 0.1936 0.1818 0.1936 1,300 +0.01(+2.87%)
Jul 19, 2023 0.1882 31 +0.00(+0.80%)
Jul 18, 2023 0.1800 0.1909 0.1800 0.1867 5,928 -0.00(-1.89%)
Jul 17, 2023 0.1850 0.1903 0.1850 0.1903 3,860 -0.00(-1.04%)
Jul 14, 2023 0.1800 0.1923 0.1800 0.1923 10,507 -0.00(-1.84%)
Jul 13, 2023 0.1763 0.1959 0.1763 0.1959 500 +0.00(+0.62%)
Jul 12, 2023 0.1770 0.1947 0.1770 0.1947 1,100 +0.01(+4.96%)
Jul 11, 2023 0.1855 0.2039 0.1855 0.1855 6,100 -0.02(-9.25%)
Jul 07, 2023 0.2044 56 +0.01(+7.02%)
Jul 06, 2023 0.1910 0.1910 0.1910 0.1910 250 +0.00(+0.21%)
Jul 05, 2023 0.1906 0.1906 0.1906 0.1906 222 +0.01(+3.03%)
Jun 29, 2023 0.1850 35 +0.01(+3.93%)
Jun 28, 2023 0.2078 0.2083 0.1780 0.1780 10,211 -0.01(-5.97%)
Jun 27, 2023 0.1893 0.1893 0.1893 0.1893 2,011 +0.02(+11.48%)
Jun 26, 2023 0.1909 0.1909 0.1698 0.1698 62,063 -0.00(-1.91%)
Jun 23, 2023 0.1724 0.1731 0.1724 0.1731 3,037 +0.00(+1.82%)
Jun 22, 2023 0.2021 0.2021 0.1638 0.1700 39,445 +0.01(+4.94%)
Jun 21, 2023 0.1797 0.1797 0.1620 0.1620 24,043 -0.04(-19.00%)
Jun 20, 2023 0.2050 0.2050 0.1929 0.2000 24,148 -0.04(-16.67%)
Jun 16, 2023 0.2296 0.2400 0.2223 0.2400 2,036 +0.01(+3.36%)
Jun 15, 2023 0.2260 0.2544 0.2100 0.2322 55,390 -0.01(-3.25%)
Jun 14, 2023 0.2400 0.2400 0.2400 0.2400 2,551 -0.01(-2.04%)
Jun 13, 2023 0.2450 0.2450 0.2450 0.2450 13,221 -0.00(-1.17%)
Jun 12, 2023 0.2479 0.2559 0.2479 0.2479 5,194 -0.01(-3.62%)
Jun 09, 2023 0.2586 0.2586 0.2572 0.2572 600 -0.00(-0.35%)
Jun 07, 2023 0.2581 0 -0.01(-2.60%)
Jun 06, 2023 0.2695 0.2695 0.2635 0.2650 6,125 -0.01(-1.85%)
Jun 05, 2023 0.2700 0.2700 0.2700 0.2700 12,920 +0.01(+1.89%)
Jun 02, 2023 0.2704 0.2704 0.2650 0.2650 3,566 +0.01(+2.99%)
Jun 01, 2023 0.2573 0.2573 0.2544 0.2573 1,583 +0.01(+2.92%)
May 31, 2023 0.2540 0.2550 0.2431 0.2500 12,379 -0.01(-2.08%)
May 30, 2023 0.2687 0.2687 0.2518 0.2553 30,310 -0.02(-7.16%)
May 26, 2023 0.2600 0.2750 0.2600 0.2750 23,433 +0.02(+7.63%)
May 25, 2023 0.2790 0.2790 0.2555 0.2555 8,242 -0.03(-9.43%)
May 23, 2023 0.2821 50 +0.02(+6.45%)
May 19, 2023 0.2650 0 -0.01(-2.47%)
May 17, 2023 0.2717 0 -0.01(-2.96%)
May 15, 2023 0.2800 0 +0.01(+1.82%)
May 11, 2023 0.2750 510 -0.01(-3.68%)
May 10, 2023 0.2788 0.2855 0.2788 0.2855 10,150 -0.02(-5.99%)
May 08, 2023 0.3037 0 +0.02(+6.49%)
May 05, 2023 0.2883 0.2883 0.2852 0.2852 3,077 +0.01(+2.08%)
May 04, 2023 0.2800 0.2800 0.2794 0.2794 25,500 -0.02(-5.29%)
May 03, 2023 0.2845 0.2996 0.2838 0.2950 13,100 -0.01(-1.67%)
May 02, 2023 0.2990 0.3000 0.2990 0.3000 7,250 +0.00(+0.64%)
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.