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 (%)
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%)
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.