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 (%)
Sep 30, 2021 1.780 1.810 1.648 1.740 31,543 -0.03(-1.49%)
Sep 29, 2021 2.000 2.000 1.740 1.766 48,219 -0.20(-10.34%)
Sep 28, 2021 2.085 2.085 1.948 1.970 20,874 -0.12(-5.74%)
Sep 27, 2021 2.082 2.090 1.980 2.090 21,154 +0.04(+1.95%)
Sep 24, 2021 2.118 2.150 2.033 2.050 13,639 -0.07(-3.30%)
Sep 23, 2021 2.161 2.180 2.070 2.120 62,267 -0.03(-1.40%)
Sep 22, 2021 2.040 2.155 2.025 2.150 32,776 +0.06(+2.87%)
Sep 21, 2021 1.780 2.300 1.780 2.090 58,517 +0.25(+13.59%)
Sep 20, 2021 1.880 1.920 1.567 1.840 47,926 -0.07(-3.91%)
Sep 17, 2021 2.115 2.120 1.915 1.915 52,394 -0.21(-9.68%)
Sep 16, 2021 2.300 2.300 1.970 2.120 67,221 -0.11(-4.93%)
Sep 15, 2021 2.239 2.290 2.180 2.230 96,568 +0.11(+5.19%)
Sep 14, 2021 2.510 2.510 1.850 2.120 89,810 -0.24(-10.17%)
Sep 13, 2021 2.300 2.460 2.261 2.360 62,335 +0.08(+3.37%)
Sep 10, 2021 2.150 2.380 2.130 2.283 104,858 +0.15(+7.23%)
Sep 09, 2021 1.950 2.136 1.890 2.129 130,815 +0.28(+15.06%)
Sep 08, 2021 1.910 1.930 1.850 1.851 48,848 +0.00(+0.03%)
Sep 07, 2021 1.810 1.930 1.641 1.850 78,398 +0.06(+3.35%)
Sep 03, 2021 1.819 1.870 1.740 1.790 75,584 +0.05(+2.87%)
Sep 02, 2021 1.540 1.740 1.540 1.740 82,630 +0.21(+13.73%)
Sep 01, 2021 1.530 1.543 1.490 1.530 16,463 +0.05(+3.38%)
Aug 31, 2021 1.420 1.480 1.420 1.480 16,402 +0.09(+6.44%)
Aug 30, 2021 1.520 1.520 1.391 1.391 20,314 -0.09(-6.04%)
Aug 27, 2021 1.290 1.530 1.290 1.480 45,635 +0.18(+13.84%)
Aug 26, 2021 1.300 1.330 1.287 1.300 10,014 -0.01(-0.76%)
Aug 25, 2021 1.340 1.380 1.240 1.310 17,496 -0.03(-2.24%)
Aug 24, 2021 1.420 1.427 1.270 1.340 34,772 -0.04(-3.07%)
Aug 23, 2021 1.390 1.460 1.308 1.383 54,634 +0.07(+5.53%)
Aug 20, 2021 1.500 1.500 1.290 1.310 42,274 -0.12(-8.35%)
Aug 19, 2021 1.375 1.530 1.230 1.429 150,129 +0.08(+5.88%)
Aug 18, 2021 1.050 1.350 1.050 1.350 104,936 +0.30(+28.57%)
Aug 17, 2021 0.9950 1.140 0.9795 1.050 127,861 +0.11(+11.11%)
Aug 16, 2021 0.8836 0.9510 0.8738 0.9450 27,675 +0.12(+15.24%)
Aug 13, 2021 0.8610 0.8610 0.8200 0.8200 18,179 -0.01(-0.85%)
Aug 12, 2021 0.8650 0.8650 0.8270 0.8270 1,130 +0.02(+2.59%)
Aug 11, 2021 0.8477 0.8684 0.8061 0.8061 10,584 -0.05(-6.27%)
Aug 10, 2021 0.8626 0.8750 0.8133 0.8600 14,583 -0.02(-1.71%)
Aug 09, 2021 0.8967 0.8967 0.8641 0.8750 3,317 -0.02(-2.02%)
Aug 06, 2021 0.8763 0.8930 0.8751 0.8930 8,374 +0.02(+2.13%)
Aug 05, 2021 0.8950 0.9393 0.8600 0.8744 43,504 +0.04(+5.36%)
Aug 04, 2021 0.7899 0.8299 0.7703 0.8299 4,875 +0.05(+6.21%)
Aug 03, 2021 0.7761 0.7852 0.7700 0.7814 8,785 +0.01(+1.48%)
Aug 02, 2021 0.7173 0.7700 0.7100 0.7700 5,250 +0.03(+3.72%)
Jul 30, 2021 0.7648 0.7648 0.7424 0.7424 895 -0.03(-3.83%)
Jul 29, 2021 0.7564 0.7729 0.7559 0.7720 40,000 +0.04(+5.11%)
Jul 28, 2021 0.7336 0.7500 0.7336 0.7345 1,665 +0.00(+0.55%)
Jul 27, 2021 0.7222 0.7366 0.7222 0.7305 11,780 -0.01(-1.30%)
Jul 26, 2021 0.7465 0.7465 0.7401 0.7401 3,435 +0.00(+0.08%)
Jul 23, 2021 0.7550 0.7569 0.7395 0.7395 11,840 +0.02(+2.14%)
Jul 22, 2021 0.7557 0.7557 0.7240 0.7240 10,380 -0.01(-1.05%)
Jul 21, 2021 0.7000 0.7605 0.7000 0.7317 10,116 +0.03(+3.92%)
Jul 20, 2021 0.7230 0.7230 0.7023 0.7041 3,810 -0.02(-3.36%)
Jul 19, 2021 0.7191 0.7383 0.7118 0.7286 34,998 -0.02(-2.85%)
Jul 16, 2021 0.7467 0.7500 0.7308 0.7500 28,169 +0.01(+1.86%)
Jul 15, 2021 0.6700 0.7572 0.6700 0.7363 10,852 -0.02(-2.64%)
Jul 14, 2021 0.7508 0.7817 0.7505 0.7563 3,612 +0.03(+4.19%)
Jul 13, 2021 0.7700 0.7843 0.7259 0.7259 60,235 -0.01(-1.97%)
Jul 12, 2021 0.6500 0.7600 0.6500 0.7405 10,147 -0.03(-4.44%)
Jul 09, 2021 0.7568 0.7749 0.7568 0.7749 23,848 +0.02(+2.04%)
Jul 08, 2021 0.7600 0.7651 0.7400 0.7594 9,474 +0.01(+1.35%)
Jul 07, 2021 0.8518 0.8518 0.7493 0.7493 10,257 -0.06(-6.93%)
Jul 06, 2021 0.8353 0.8400 0.7837 0.8051 14,343 +0.01(+1.11%)
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.