Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kontrol Technologies Corp (OP: KNRLF )

0.1765 -0.0035 (-1.94%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 10, 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 (%)
Dec 31, 2020 2.380 2.380 2.380 17,000 +0.22(+10.19%)
Dec 30, 2020 2.230 2.230 2.100 2.160 17,000 -0.07(-3.14%)
Dec 29, 2020 2.430 2.430 2.230 2.230 23,739 -0.17(-7.08%)
Dec 28, 2020 2.400 2.565 2.310 2.400 26,345 +0.00(+0.00%)
Dec 24, 2020 2.670 2.670 2.280 2.400 95,200 +0.01(+0.42%)
Dec 23, 2020 2.620 2.690 2.390 2.390 85,977 +0.09(+3.91%)
Dec 22, 2020 2.480 2.480 2.220 2.300 108,350 -0.18(-7.26%)
Dec 21, 2020 2.650 2.650 2.397 2.480 158,915 -0.15(-5.70%)
Dec 18, 2020 2.800 2.860 2.550 2.630 231,700 -0.29(-9.93%)
Dec 17, 2020 2.900 2.974 2.800 2.920 23,302 -0.06(-1.87%)
Dec 16, 2020 3.098 3.098 2.799 2.975 39,268 -0.02(-0.82%)
Dec 15, 2020 3.328 3.459 2.980 3.000 116,949 -0.22(-6.83%)
Dec 14, 2020 2.797 3.250 2.700 3.220 221,871 +0.49(+18.04%)
Dec 11, 2020 2.880 2.880 2.553 2.728 110,100 +0.11(+4.12%)
Dec 10, 2020 2.430 2.710 2.410 2.620 43,723 -0.04(-1.65%)
Dec 09, 2020 2.808 2.890 2.660 2.664 106,592 +0.07(+2.69%)
Dec 08, 2020 2.410 2.650 2.410 2.594 142,471 +0.20(+8.43%)
Dec 07, 2020 2.470 2.490 2.340 2.393 63,039 -0.06(-2.35%)
Dec 04, 2020 2.410 2.450 2.260 2.450 70,000 +0.09(+3.81%)
Dec 03, 2020 2.388 2.476 2.320 2.360 62,601 +0.07(+3.06%)
Dec 02, 2020 2.580 2.580 2.290 2.290 29,963 -0.34(-12.93%)
Dec 01, 2020 2.870 2.870 2.600 2.630 61,319 -0.02(-0.75%)
Nov 30, 2020 2.835 3.053 2.611 2.650 69,875 -0.16(-5.53%)
Nov 27, 2020 2.580 2.840 2.549 2.805 58,300 +0.88(+45.34%)
Nov 25, 2020 1.930 2.145 1.900 1.930 140,000 +0.06(+3.21%)
Nov 24, 2020 1.857 1.914 1.793 1.870 71,098 +0.20(+11.98%)
Nov 23, 2020 1.745 1.772 1.600 1.670 115,245 -0.20(-10.70%)
Nov 20, 2020 1.880 1.950 1.790 1.870 34,600 -0.05(-2.60%)
Nov 19, 2020 1.600 1.960 1.420 1.920 88,366 +0.12(+6.67%)
Nov 18, 2020 2.300 2.443 1.770 1.800 128,056 -0.53(-22.75%)
Nov 17, 2020 2.400 2.490 2.220 2.330 34,339 -0.04(-1.69%)
Nov 16, 2020 2.332 2.580 2.100 2.370 50,497 -0.25(-9.54%)
Nov 13, 2020 2.690 2.726 2.580 2.620 17,400 +0.04(+1.55%)
Nov 12, 2020 2.522 2.650 2.400 2.580 46,909 +0.18(+7.50%)
Nov 11, 2020 2.400 2.465 2.348 2.400 28,299 +0.00(+0.00%)
Nov 10, 2020 2.251 2.500 2.220 2.400 63,193 -0.08(-3.33%)
Nov 09, 2020 3.100 3.340 2.000 2.483 150,089 -0.86(-25.67%)
Nov 06, 2020 3.600 3.600 3.198 3.340 15,300 -0.18(-4.98%)
Nov 05, 2020 3.091 3.700 3.030 3.515 48,830 +0.42(+13.39%)
Nov 04, 2020 3.030 3.190 3.020 3.100 12,897 +0.13(+4.22%)
Nov 03, 2020 3.240 3.240 2.900 2.974 25,085 -0.11(-3.59%)
Nov 02, 2020 3.300 3.360 3.070 3.085 29,288 -0.05(-1.56%)
Oct 30, 2020 3.470 3.470 3.110 3.134 52,200 -0.01(-0.19%)
Oct 29, 2020 2.640 3.160 2.345 3.140 51,052 +0.61(+24.11%)
Oct 28, 2020 2.720 2.720 2.380 2.530 55,804 -0.30(-10.44%)
Oct 27, 2020 3.099 3.158 2.790 2.825 46,029 -0.21(-7.07%)
Oct 26, 2020 3.290 3.290 3.030 3.040 36,081 -0.26(-7.88%)
Oct 23, 2020 3.190 3.300 3.175 3.300 19,300 -0.01(-0.19%)
Oct 22, 2020 3.380 3.490 3.306 3.306 24,248 -0.03(-1.01%)
Oct 21, 2020 3.320 3.350 3.150 3.340 23,494 -0.08(-2.34%)
Oct 20, 2020 3.590 3.600 3.343 3.420 49,062 -0.18(-4.90%)
Oct 19, 2020 3.655 3.730 3.560 3.596 50,847 -0.03(-0.93%)
Oct 16, 2020 3.650 3.650 3.550 3.630 25,600 +0.03(+0.70%)
Oct 15, 2020 3.540 3.745 3.540 3.605 33,897 -0.19(-4.89%)
Oct 14, 2020 3.885 3.890 3.715 3.790 39,410 -0.05(-1.30%)
Oct 13, 2020 3.916 3.960 3.792 3.840 19,956 -0.08(-2.04%)
Oct 12, 2020 4.200 4.200 3.750 3.920 11,708 +0.13(+3.47%)
Oct 09, 2020 3.640 3.840 3.530 3.788 30,300 +0.26(+7.32%)
Oct 08, 2020 3.580 3.636 3.422 3.530 26,612 +0.03(+0.86%)
Oct 07, 2020 3.113 3.580 3.113 3.500 31,258 +0.22(+6.82%)
Oct 06, 2020 3.570 3.590 3.200 3.277 63,449 -0.35(-9.65%)
Oct 05, 2020 3.810 3.820 3.470 3.626 26,996 -0.14(-3.81%)
Oct 02, 2020 3.710 3.810 3.650 3.770 19,800 +0.05(+1.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.