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 )

0.1895 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 30, 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, 2021 1.630 1.631 1.600 1.630 11,458 +0.00(+0.00%)
Dec 30, 2021 1.640 1.640 1.590 1.630 11,626 +0.03(+1.87%)
Dec 29, 2021 1.590 1.750 1.590 1.600 22,915 +0.02(+1.27%)
Dec 28, 2021 1.560 1.605 1.560 1.580 7,640 -0.05(-3.07%)
Dec 27, 2021 1.480 1.930 1.480 1.630 10,005 +0.00(+0.00%)
Dec 23, 2021 1.650 1.660 1.610 1.630 21,389 -0.02(-1.21%)
Dec 22, 2021 1.650 1.690 1.650 1.650 32,596 +0.00(+0.00%)
Dec 21, 2021 1.650 1.680 1.630 1.650 20,202 -0.03(-1.79%)
Dec 20, 2021 1.720 1.720 1.670 1.680 8,297 -0.04(-2.33%)
Dec 17, 2021 1.720 1.750 1.698 1.720 32,266 -0.06(-3.21%)
Dec 16, 2021 1.670 1.840 1.640 1.777 28,402 +0.12(+7.05%)
Dec 15, 2021 1.750 1.750 1.650 1.660 10,816 -0.04(-2.40%)
Dec 14, 2021 1.740 1.740 1.670 1.701 26,030 -0.09(-4.98%)
Dec 13, 2021 1.800 1.839 1.750 1.790 12,146 -0.04(-2.19%)
Dec 10, 2021 1.849 1.890 1.830 1.830 37,131 -0.02(-1.08%)
Dec 09, 2021 2.010 2.010 1.750 1.850 18,412 -0.09(-4.88%)
Dec 08, 2021 1.880 1.970 1.880 1.945 4,864 +0.04(+1.83%)
Dec 07, 2021 1.880 2.010 1.880 1.910 24,649 +0.04(+2.14%)
Dec 06, 2021 1.780 1.870 1.700 1.870 16,455 +0.09(+4.76%)
Dec 03, 2021 1.850 1.850 1.700 1.785 58,454 -0.04(-2.38%)
Dec 02, 2021 1.990 2.040 1.810 1.829 95,938 -0.06(-3.25%)
Dec 01, 2021 2.000 2.000 1.890 1.890 27,316 -0.07(-3.57%)
Nov 30, 2021 2.090 2.100 1.930 1.960 108,671 -0.12(-5.77%)
Nov 29, 2021 2.087 2.140 1.980 2.080 39,963 +0.04(+1.96%)
Nov 26, 2021 2.043 2.079 1.980 2.040 33,296 -0.03(-1.45%)
Nov 24, 2021 2.077 2.130 1.990 2.070 54,971 -0.05(-2.36%)
Nov 23, 2021 2.200 2.240 2.094 2.120 82,940 -0.12(-5.36%)
Nov 22, 2021 2.270 2.400 2.240 2.240 48,927 -0.11(-4.68%)
Nov 19, 2021 2.400 2.500 2.260 2.350 98,815 -0.02(-0.72%)
Nov 18, 2021 2.270 2.382 2.340 2.367 254,041 +0.11(+4.73%)
Nov 17, 2021 2.200 2.260 2.070 2.260 178,566 +0.24(+11.72%)
Nov 16, 2021 2.260 2.325 2.023 2.023 280,589 -0.14(-6.34%)
Nov 15, 2021 2.140 2.185 1.994 2.160 53,977 +0.17(+8.58%)
Nov 12, 2021 1.902 2.009 1.796 1.989 27,132 +0.10(+5.26%)
Nov 11, 2021 1.890 1.920 1.850 1.890 29,501 -0.11(-5.50%)
Nov 09, 2021 1.936 2.000 1.936 2.000 28,126 +0.12(+6.38%)
Nov 08, 2021 1.823 1.920 1.800 1.880 18,425 +0.07(+3.87%)
Nov 05, 2021 1.817 1.830 1.720 1.810 74,404 +0.15(+9.04%)
Nov 04, 2021 1.760 1.760 1.660 1.660 14,048 -0.05(-2.75%)
Nov 03, 2021 1.830 1.830 1.660 1.707 21,583 +0.01(+0.41%)
Nov 02, 2021 1.760 1.800 1.670 1.700 15,362 -0.06(-3.41%)
Nov 01, 2021 1.790 1.810 1.610 1.760 24,305 -0.02(-1.35%)
Oct 29, 2021 1.750 1.837 1.726 1.784 16,330 +0.03(+1.94%)
Oct 28, 2021 1.820 1.820 1.750 1.750 9,065 -0.02(-1.12%)
Oct 27, 2021 1.770 1.830 1.770 1.770 40,456 -0.02(-1.26%)
Oct 26, 2021 1.814 1.792 23,555 -0.02(-0.97%)
Oct 25, 2021 1.780 1.867 1.780 1.810 20,330 -0.05(-2.69%)
Oct 22, 2021 1.750 1.870 1.750 1.860 19,282 +0.01(+0.62%)
Oct 21, 2021 1.970 1.970 1.780 1.849 37,514 -0.10(-5.01%)
Oct 20, 2021 1.968 1.988 1.910 1.946 11,466 -0.02(-1.22%)
Oct 19, 2021 2.000 2.000 1.927 1.970 41,763 -0.09(-4.37%)
Oct 18, 2021 2.020 2.130 2.020 2.060 23,113 +0.05(+2.49%)
Oct 15, 2021 2.030 2.170 2.000 2.010 62,372 -0.04(-1.95%)
Oct 14, 2021 2.102 2.102 2.000 2.050 15,746 -0.01(-0.34%)
Oct 13, 2021 2.000 2.250 1.980 2.057 204,061 +0.08(+3.89%)
Oct 12, 2021 1.980 2.000 1.850 1.980 114,481 -0.01(-0.50%)
Oct 11, 2021 1.635 2.080 1.635 1.990 20,001 +0.23(+13.07%)
Oct 08, 2021 1.840 1.850 1.760 1.760 17,555 -0.05(-2.76%)
Oct 07, 2021 1.830 1.860 1.790 1.810 18,383 +0.03(+1.69%)
Oct 06, 2021 1.750 1.880 1.750 1.780 23,098 -0.03(-1.66%)
Oct 05, 2021 1.870 1.880 1.780 1.810 11,188 +0.05(+2.84%)
Oct 04, 2021 1.600 1.810 1.577 1.760 24,102 +0.18(+11.37%)
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.