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, 2021 1.273 1.307 1.170 1.210 293,456 -0.06(-4.72%)
May 27, 2021 1.343 1.343 1.159 1.270 104,437 -0.18(-12.41%)
May 26, 2021 1.620 1.670 1.450 1.450 8,088 -0.17(-10.49%)
May 25, 2021 2.000 2.000 1.570 1.620 12,648 +0.26(+19.12%)
May 24, 2021 1.970 1.970 1.300 1.360 8,693 -0.09(-6.23%)
May 21, 2021 1.402 1.460 1.400 1.450 6,611 +0.07(+5.10%)
May 20, 2021 1.400 1.400 1.380 1.380 4,523 -0.05(-3.50%)
May 19, 2021 1.320 1.440 1.320 1.430 26,259 +0.07(+5.15%)
May 18, 2021 1.510 1.580 1.300 1.360 20,377 -0.22(-13.92%)
May 17, 2021 1.625 1.702 1.570 1.580 12,566 -0.01(-0.63%)
May 14, 2021 1.706 1.770 1.580 1.590 7,164 -0.11(-6.47%)
May 13, 2021 1.744 1.770 1.700 1.700 17,433 -0.10(-5.56%)
May 12, 2021 1.750 1.850 1.750 1.800 6,278 -0.00(-0.03%)
May 11, 2021 1.800 1.890 1.800 1.800 5,172 -0.06(-3.20%)
May 10, 2021 2.000 2.050 1.860 1.860 17,092 -0.13(-6.53%)
May 07, 2021 2.040 2.040 1.990 1.990 10,685 -0.01(-0.50%)
May 06, 2021 2.010 2.335 1.920 2.000 26,306 +0.00(+0.00%)
May 05, 2021 1.860 2.090 1.860 2.000 10,789 +0.12(+6.37%)
May 04, 2021 1.900 1.910 1.870 1.880 9,598 +0.00(+0.02%)
May 03, 2021 2.120 2.120 1.840 1.880 28,237 -0.27(-12.56%)
Apr 30, 2021 1.906 2.210 1.906 2.150 75,900 +0.32(+17.49%)
Apr 29, 2021 1.698 1.850 1.698 1.830 3,759 +0.14(+8.28%)
Apr 28, 2021 1.695 1.720 1.690 1.690 10,214 +0.00(+0.00%)
Apr 27, 2021 1.650 1.730 1.650 1.690 7,277 +0.05(+3.05%)
Apr 26, 2021 1.700 1.720 1.625 1.640 7,850 -0.06(-3.53%)
Apr 23, 2021 1.740 1.760 1.700 1.700 20,100 -0.08(-4.49%)
Apr 22, 2021 1.770 1.820 1.750 1.780 18,764 +0.00(+0.00%)
Apr 21, 2021 1.715 1.800 1.692 1.780 17,526 +0.08(+4.71%)
Apr 20, 2021 1.753 1.840 1.691 1.700 13,434 -0.02(-1.19%)
Apr 19, 2021 1.700 1.832 1.580 1.720 17,847 +0.10(+6.20%)
Apr 16, 2021 1.680 1.680 1.580 1.620 20,700 -0.06(-3.57%)
Apr 15, 2021 1.780 1.780 1.640 1.680 17,092 -0.10(-5.62%)
Apr 14, 2021 1.810 1.810 1.760 1.780 18,139 -0.03(-1.66%)
Apr 13, 2021 1.840 1.840 1.790 1.810 6,289 -0.04(-2.16%)
Apr 12, 2021 2.000 2.000 1.833 1.850 15,518 -0.05(-2.63%)
Apr 09, 2021 1.939 1.982 1.881 1.900 12,100 -0.08(-4.24%)
Apr 08, 2021 1.900 2.055 1.900 1.984 66,228 +0.10(+5.54%)
Apr 07, 2021 2.000 2.140 1.740 1.880 178,007 -0.46(-19.66%)
Apr 06, 2021 2.330 2.400 2.240 2.340 31,104 -0.01(-0.43%)
Apr 05, 2021 2.425 2.425 2.330 2.350 34,473 -0.07(-2.75%)
Apr 01, 2021 2.380 2.450 2.380 2.417 5,800 -0.00(-0.14%)
Mar 31, 2021 2.490 2.550 2.420 2.420 26,927 -0.04(-1.64%)
Mar 30, 2021 2.460 2.520 2.450 2.460 4,030 -0.04(-1.59%)
Mar 29, 2021 2.300 2.651 2.300 2.500 24,395 -0.00(-0.08%)
Mar 26, 2021 2.490 2.590 2.460 2.502 81,500 +0.07(+2.97%)
Mar 25, 2021 2.414 2.490 2.382 2.430 37,510 +0.09(+3.78%)
Mar 24, 2021 2.536 2.540 2.341 2.341 48,168 -0.20(-7.96%)
Mar 23, 2021 2.570 2.700 2.535 2.544 37,706 -0.01(-0.48%)
Mar 22, 2021 2.550 2.580 2.472 2.556 24,610 -0.03(-1.02%)
Mar 19, 2021 2.643 2.683 2.530 2.583 12,700 -0.07(-2.55%)
Mar 18, 2021 2.680 2.724 2.624 2.650 26,654 +0.07(+2.59%)
Mar 17, 2021 2.615 2.615 2.540 2.583 14,575 -0.02(-0.92%)
Mar 16, 2021 2.537 2.607 2.480 2.607 9,357 +0.09(+3.37%)
Mar 15, 2021 2.540 2.540 2.440 2.522 17,187 -0.02(-0.71%)
Mar 12, 2021 2.480 2.540 2.480 2.540 12,800 +0.14(+5.83%)
Mar 11, 2021 2.510 2.510 2.331 2.400 11,605 -0.07(-2.72%)
Mar 10, 2021 2.530 2.560 2.460 2.467 7,858 -0.00(-0.10%)
Mar 09, 2021 2.460 2.510 2.450 2.470 9,702 +0.03(+1.43%)
Mar 08, 2021 2.380 2.656 2.340 2.435 7,288 +0.06(+2.73%)
Mar 05, 2021 2.321 2.370 2.081 2.370 75,000 -0.02(-0.79%)
Mar 04, 2021 2.576 2.610 2.270 2.389 27,182 -0.13(-5.02%)
Mar 03, 2021 2.540 2.580 2.450 2.515 19,942 -0.00(-0.20%)
Mar 02, 2021 2.674 2.700 2.520 2.520 39,752 -0.14(-5.26%)
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.