Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kontrol Technologies Corp (OP: KNRLF )

0.1955 -0.0095 (-4.63%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 23, 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 (%)
Mar 31, 2022 1.790 1.900 1.660 1.667 32,344 -0.13(-7.12%)
Mar 30, 2022 1.730 1.810 1.730 1.795 16,356 +0.17(+10.80%)
Mar 29, 2022 1.620 1.640 1.603 1.620 16,262 +0.03(+1.89%)
Mar 28, 2022 1.590 1.620 1.570 1.590 19,588 +0.00(+0.00%)
Mar 25, 2022 1.560 1.615 1.560 1.590 21,073 +0.05(+3.25%)
Mar 24, 2022 1.580 1.590 1.540 1.540 27,826 +0.00(+0.00%)
Mar 23, 2022 1.470 1.560 1.460 1.540 30,913 +0.07(+4.76%)
Mar 22, 2022 1.580 1.580 1.460 1.470 11,111 +0.00(+0.00%)
Mar 21, 2022 1.410 1.476 1.410 1.470 1,918 +0.00(+0.20%)
Mar 18, 2022 1.560 1.560 1.380 1.467 31,518 +0.02(+1.54%)
Mar 17, 2022 1.510 1.510 1.445 1.445 9,881 -0.09(-5.57%)
Mar 16, 2022 1.600 1.640 1.525 1.530 51,270 -0.10(-6.13%)
Mar 15, 2022 1.551 1.630 1.460 1.630 92,012 +0.11(+7.24%)
Mar 14, 2022 1.532 1.580 1.450 1.520 30,244 +0.00(+0.00%)
Mar 11, 2022 1.555 1.610 1.518 1.520 2,168 -0.05(-3.18%)
Mar 10, 2022 1.500 1.730 1.438 1.570 47,544 +0.11(+7.53%)
Mar 09, 2022 1.350 1.500 1.344 1.460 185,617 +0.20(+15.87%)
Mar 08, 2022 1.070 1.300 1.070 1.260 16,526 +0.16(+14.55%)
Mar 07, 2022 1.170 1.176 1.100 1.100 8,818 -0.07(-6.38%)
Mar 04, 2022 1.190 1.200 1.170 1.175 16,297 -0.03(-2.32%)
Mar 03, 2022 1.240 1.240 1.200 1.203 14,814 +0.00(+0.24%)
Mar 02, 2022 1.250 1.250 1.200 1.200 14,999 -0.08(-6.25%)
Mar 01, 2022 1.260 1.298 1.253 1.280 14,461 -0.02(-1.39%)
Feb 28, 2022 1.231 1.298 1.231 1.298 22,270 +0.03(+2.20%)
Feb 25, 2022 1.200 1.306 1.260 1.270 6,195 +0.07(+5.62%)
Feb 24, 2022 1.200 1.240 1.180 1.202 32,999 -0.08(-6.06%)
Feb 23, 2022 1.339 1.339 1.270 1.280 6,821 -0.05(-3.76%)
Feb 22, 2022 1.289 1.350 1.289 1.330 13,812 -0.05(-3.62%)
Feb 18, 2022 1.380 0 +0.01(+0.73%)
Feb 17, 2022 1.410 1.480 1.370 1.370 25,748 -0.04(-2.77%)
Feb 16, 2022 1.407 1.409 1.407 1.409 2,135 -0.05(-3.49%)
Feb 15, 2022 1.455 1.460 1.410 1.460 9,590 +0.01(+0.69%)
Feb 14, 2022 1.380 1.530 1.370 1.450 13,249 -0.04(-2.78%)
Feb 11, 2022 1.540 1.560 1.465 1.492 7,714 -0.02(-1.49%)
Feb 10, 2022 1.560 1.562 1.514 1.514 14,566 -0.04(-2.57%)
Feb 09, 2022 1.560 1.570 1.530 1.554 4,726 +0.02(+1.57%)
Feb 08, 2022 1.420 1.580 1.420 1.530 62,469 +0.10(+6.99%)
Feb 07, 2022 1.441 1.450 1.410 1.430 9,548 -0.08(-5.11%)
Feb 04, 2022 1.360 1.507 1.360 1.507 13,207 +0.05(+3.22%)
Feb 03, 2022 1.475 1.440 1.460 12,077 -0.02(-1.35%)
Feb 02, 2022 1.501 1.501 1.454 1.480 10,478 +0.01(+1.02%)
Feb 01, 2022 1.370 1.500 1.315 1.465 8,120 +0.11(+8.52%)
Jan 31, 2022 1.390 1.430 1.335 1.350 10,514 -0.08(-5.59%)
Jan 28, 2022 1.410 1.440 1.400 1.430 10,801 +0.06(+4.38%)
Jan 27, 2022 1.410 1.410 1.370 1.370 17,250 +0.00(+0.00%)
Jan 26, 2022 1.393 1.500 1.340 1.370 38,196 +0.04(+3.01%)
Jan 25, 2022 1.319 1.348 1.270 1.330 9,361 -0.05(-3.62%)
Jan 24, 2022 1.270 1.380 1.080 1.380 41,718 +0.00(+0.22%)
Jan 21, 2022 1.470 1.470 1.340 1.377 25,117 -0.09(-6.36%)
Jan 20, 2022 1.600 1.601 1.470 1.470 23,296 -0.12(-7.52%)
Jan 19, 2022 1.606 1.620 1.560 1.590 26,543 +0.00(+0.00%)
Jan 18, 2022 1.640 1.640 1.570 1.590 23,650 -0.06(-3.64%)
Jan 14, 2022 1.650 0 +0.03(+1.85%)
Jan 13, 2022 1.630 1.670 1.620 1.620 6,614 -0.01(-0.67%)
Jan 12, 2022 1.630 1.704 1.630 1.631 12,713 -0.00(-0.24%)
Jan 11, 2022 1.550 1.635 1.550 1.635 13,727 -0.01(-0.61%)
Jan 10, 2022 1.700 1.720 1.640 1.645 19,423 -0.08(-4.91%)
Jan 07, 2022 1.747 1.750 1.720 1.730 5,069 +0.02(+1.17%)
Jan 06, 2022 1.650 1.740 1.650 1.710 8,216 -0.01(-0.58%)
Jan 05, 2022 1.700 1.780 1.550 1.720 51,238 +0.15(+9.59%)
Jan 04, 2022 1.650 1.680 1.550 1.569 54,748 -0.12(-7.13%)
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.