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 (%)
May 28, 2020 0.3281 0.3281 0.3281 0 -0.01(-1.94%)
May 27, 2020 0.3346 0.3346 0.3346 0.3346 100 +0.00(+1.39%)
May 26, 2020 0.3200 0.3300 0.3200 0.3300 5,402 +0.02(+6.45%)
May 22, 2020 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+4.80%)
May 21, 2020 0.3070 0.3070 0.2958 0.2958 17,664 -0.02(-5.95%)
May 20, 2020 0.3114 0.3145 0.3100 0.3145 6,700 +0.00(+0.45%)
May 19, 2020 0.3300 0.3300 0.3130 0.3131 10,042 -0.02(-5.12%)
May 18, 2020 0.3400 0.3400 0.3232 0.3300 15,664 +0.02(+5.13%)
May 15, 2020 0.3213 0.3213 0.3139 0.3139 1,600 -0.02(-5.34%)
May 14, 2020 0.3368 0.3368 0.3316 0.3316 729 +0.00(+0.30%)
May 13, 2020 0.3090 0.3306 0.3090 0.3306 1,500 +0.04(+12.79%)
May 12, 2020 0.2931 0.2931 0.2931 0.2931 500 +0.01(+3.20%)
May 11, 2020 0.3400 0.3400 0.2840 0.2840 5,675 -0.02(-7.70%)
May 08, 2020 0.3077 0.3077 0.3077 0.3077 1,400 +0.03(+12.67%)
May 07, 2020 0.2731 0.2731 0.2731 4 +0.00(+0.00%)
May 06, 2020 0.2731 0.2731 0.2731 0.2731 400 +0.05(+24.14%)
May 01, 2020 0.2200 0.2200 0.2200 0 -0.02(-7.45%)
Apr 29, 2020 0.2377 0.2377 0.2377 0 +0.01(+4.94%)
Apr 28, 2020 0.2265 0.2265 0.2265 0.2265 184 +0.02(+8.53%)
Apr 27, 2020 0.2045 0.2087 0.2045 0.2087 3,500 +0.00(+0.72%)
Apr 23, 2020 0.2072 0.2072 0.2072 0 +0.02(+12.06%)
Apr 22, 2020 0.1770 0.1855 0.1770 0.1849 5,644 -0.01(-5.37%)
Apr 21, 2020 0.1954 0.1954 0.1954 0.1954 4,050 -0.01(-5.88%)
Apr 20, 2020 0.2054 0.2076 0.2054 0.2076 732 +0.02(+8.07%)
Apr 17, 2020 0.1921 0.1921 0.1921 0.1921 4,500 -0.02(-10.23%)
Apr 15, 2020 0.2140 0.2140 0.2140 0 -0.01(-6.14%)
Apr 14, 2020 0.2280 0.2280 0.2280 0.2280 301 +0.02(+8.06%)
Apr 13, 2020 0.2244 0.2244 0.1954 0.2110 6,540 +0.01(+6.84%)
Apr 08, 2020 0.1975 0.1975 0.1975 0 -0.01(-3.71%)
Apr 07, 2020 0.2051 0.2051 0.2051 0.2051 1,500 +0.01(+3.59%)
Apr 06, 2020 0.1980 0.1980 0.1980 0.1980 5,000 -0.01(-5.71%)
Apr 03, 2020 0.2137 0.2312 0.2061 0.2100 5,000 +0.00(+0.19%)
Apr 02, 2020 0.2096 0.2096 0.2096 0.2096 1,510 -0.03(-11.26%)
Apr 01, 2020 0.2362 0.2362 0.2362 0.2362 301 +0.04(+18.10%)
Mar 25, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 24, 2020 0.1800 0.2000 0.1800 0.2000 11,500 +0.02(+12.74%)
Mar 20, 2020 0.1774 0.1774 0.1774 0 +0.00(+1.55%)
Mar 18, 2020 0.1747 0.1747 0.1747 0 -0.09(-35.06%)
Mar 17, 2020 0.2690 0.2690 0.2690 0.2690 2,500 +0.04(+16.96%)
Mar 16, 2020 0.2698 0.2740 0.2300 0.2300 51,600 -0.07(-23.33%)
Mar 13, 2020 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Mar 12, 2020 0.3000 0.3000 0.3000 0.3000 3,000 -0.01(-3.97%)
Mar 11, 2020 0.3350 0.3350 0.3124 0.3124 5,299 -0.06(-15.57%)
Mar 10, 2020 0.3700 0.3700 0.3700 0.3700 10,000 +0.02(+4.25%)
Mar 09, 2020 0.3549 0.3549 0.3549 0.3549 207 -0.04(-9.46%)
Mar 06, 2020 0.3920 0.3920 0.3920 0.3920 1,500 +0.02(+5.86%)
Mar 04, 2020 0.3703 0.3703 0.3703 0 +0.00(+0.08%)
Mar 03, 2020 0.3502 0.3700 0.3502 0.3700 7,000 +0.02(+6.51%)
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.