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 28, 2023 0.2807 0.2807 0.2807 0.2807 275 +0.01(+5.21%)
Apr 27, 2023 0.2600 0.2739 0.2600 0.2668 14,918 -0.01(-3.23%)
Apr 26, 2023 0.2757 0.2757 0.2757 0.2757 1,700 -0.00(-1.54%)
Apr 25, 2023 0.2800 0.2800 0.2800 0.2800 586 -0.01(-1.82%)
Apr 21, 2023 0.2852 2 -0.00(-1.66%)
Apr 20, 2023 0.2900 0.3021 0.2810 0.2900 32,864 +0.01(+3.57%)
Apr 19, 2023 0.2900 0.2900 0.2800 0.2800 1,550 -0.01(-2.44%)
Apr 18, 2023 0.2870 0.2870 0.2870 0.2870 3,238 -0.03(-9.09%)
Apr 14, 2023 0.3157 0 +0.01(+1.84%)
Apr 13, 2023 0.3090 0.3100 0.3090 0.3100 5,575 -0.00(-1.18%)
Apr 12, 2023 0.3178 0.3178 0.3137 0.3137 2,125 +0.01(+4.01%)
Apr 11, 2023 0.2900 0.3016 0.2900 0.3016 10,995 +0.01(+4.00%)
Apr 06, 2023 0.2900 102 -0.03(-9.40%)
Apr 05, 2023 0.3050 0.3201 0.3050 0.3201 17,265 +0.02(+6.70%)
Apr 04, 2023 0.3000 0.3000 0.2835 0.3000 18,850 -0.03(-8.98%)
Apr 03, 2023 0.3293 0.3296 0.3293 0.3296 5,905 +0.04(+15.29%)
Mar 31, 2023 0.2900 0.2903 0.2859 0.2859 10,432 -0.01(-4.70%)
Mar 30, 2023 0.2967 0.3082 0.2967 0.3000 21,757 -0.00(-0.83%)
Mar 27, 2023 0.3025 0 -0.00(-1.47%)
Mar 24, 2023 0.2850 0.3070 0.2829 0.3070 2,235 +0.02(+5.32%)
Mar 22, 2023 0.2915 5 -0.01(-2.83%)
Mar 21, 2023 0.2920 0.3000 0.2920 0.3000 23,786 +0.00(+0.00%)
Mar 20, 2023 0.3221 0.3384 0.3000 0.3000 8,239 -0.04(-11.35%)
Mar 17, 2023 0.3384 0.3384 0.3384 0.3384 5,502 -0.00(-0.47%)
Mar 16, 2023 0.3400 0.3400 0.3400 0.3400 2,500 +0.05(+15.84%)
Mar 15, 2023 0.2935 0.3014 0.2935 0.2935 3,156 -0.02(-6.29%)
Mar 14, 2023 0.3241 0.3241 0.3132 0.3132 1,200 +0.00(+1.03%)
Mar 13, 2023 0.3101 0.3260 0.3100 0.3100 108,909 +0.00(+0.45%)
Mar 10, 2023 0.3268 0.3268 0.3017 0.3086 28,010 +0.00(+1.18%)
Mar 09, 2023 0.3100 0.3270 0.3050 0.3050 57,005 -0.02(-6.47%)
Mar 08, 2023 0.3350 0.3350 0.3261 0.3261 13,001 +0.01(+1.91%)
Mar 07, 2023 0.3280 0.3455 0.3200 0.3200 17,906 -0.01(-3.06%)
Mar 06, 2023 0.3378 0.3602 0.3301 0.3301 18,390 -0.01(-3.90%)
Mar 03, 2023 0.3300 0.3435 0.3201 0.3435 29,049 -0.02(-5.99%)
Mar 02, 2023 0.3610 0.3795 0.3500 0.3654 32,000 +0.00(+0.94%)
Mar 01, 2023 0.3688 0.3836 0.3620 0.3620 55,938 -0.04(-9.50%)
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%)
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.