Skip to main content
Kontrol Technologies Corp. (NEO: KNR)
Canada flag Canada · Delayed Price · Currency is CAD
0.185
+0.010 (5.71%)
Dec 20, 2024, 11:06 AM EST

Kontrol Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.180.190.180.180.18-86,647
Dec 19, 20240.170.180.170.180.18-80,100
Dec 18, 20240.180.190.180.180.18-2.78%73,766
Dec 17, 20240.190.190.180.180.18-2.70%80,929
Dec 16, 20240.180.190.180.190.192.78%157,253
Dec 13, 20240.190.190.180.180.18-55,000
Dec 12, 20240.200.200.180.180.18-2.70%85,320
Dec 11, 20240.190.200.180.190.19-2.63%131,515
Dec 10, 20240.190.190.180.190.192.70%136,300
Dec 9, 20240.190.190.190.190.19-2.63%60,689
Dec 6, 20240.190.200.180.190.19-140,368
Dec 5, 20240.200.210.190.190.19-82,641
Dec 4, 20240.190.200.180.190.192.70%135,270
Dec 3, 20240.190.200.190.190.19-115,500
Dec 2, 20240.200.200.190.190.19-5.13%50,555
Nov 29, 20240.200.200.190.200.20-105,312
Nov 28, 20240.190.200.190.200.205.41%43,050
Nov 27, 20240.190.190.190.190.19-38,591
Nov 26, 20240.200.200.190.190.19-5.13%62,640
Nov 25, 20240.200.200.190.200.205.41%186,671
Nov 22, 20240.190.210.190.190.19-2.63%163,564
Nov 21, 20240.200.210.190.190.19-103,672
Nov 20, 20240.230.240.190.190.19-19.15%536,652
Nov 19, 20240.230.240.210.240.24-149,889
Nov 18, 20240.230.240.230.240.242.17%120,190
Nov 15, 20240.240.240.220.230.234.55%97,440
Nov 14, 20240.210.230.210.220.224.76%175,224
Nov 13, 20240.230.230.210.210.21-12.50%278,662
Nov 12, 20240.230.250.230.240.24-150,989
Nov 11, 20240.250.250.230.240.24-211,615
Nov 8, 20240.270.280.240.240.24-4.00%280,176
Nov 7, 20240.240.260.230.250.254.17%256,526
Nov 6, 20240.270.280.240.240.24-5.88%235,558
Nov 5, 20240.290.300.250.260.26-10.53%489,322
Nov 4, 20240.300.320.270.290.299.62%764,305
Nov 1, 20240.210.290.200.260.2626.83%935,588
Oct 31, 20240.200.220.180.210.212.50%123,075
Oct 30, 20240.190.220.180.200.202.56%285,020
Oct 29, 20240.180.200.180.200.208.33%203,473
Oct 28, 20240.180.180.170.180.182.86%31,974
Oct 25, 20240.190.190.180.180.18-7.89%56,218
Oct 24, 20240.190.190.180.190.192.70%12,441
Oct 23, 20240.190.190.180.190.19-32,974
Oct 22, 20240.190.190.180.190.19-75,201
Oct 21, 20240.190.190.190.190.19-19,700
Oct 18, 20240.190.200.180.190.19-2.63%65,843
Oct 17, 20240.190.190.180.190.195.56%48,370
Oct 16, 20240.190.190.180.180.18-5.26%74,050
Oct 15, 20240.190.200.180.190.19-2.56%72,700
Oct 11, 20240.200.200.190.200.202.63%25,378
Oct 10, 20240.200.200.180.190.19-2.56%82,483
Oct 9, 20240.200.200.190.200.202.63%14,260
Oct 8, 20240.190.190.190.190.19-13,263
Oct 7, 20240.190.200.190.190.19-2.56%65,765
Oct 4, 20240.200.200.190.200.202.63%40,715
Oct 3, 20240.190.200.190.190.192.70%28,350
Oct 2, 20240.200.200.190.190.19-32,725
Oct 1, 20240.200.200.190.190.19-5.13%11,525
Sep 30, 20240.200.200.180.200.202.63%17,750
Sep 27, 20240.200.200.190.190.192.70%9,558
Sep 26, 20240.200.200.190.190.19-2.63%4,500
Sep 25, 20240.200.200.190.190.19-5.00%20,178
Sep 24, 20240.190.200.180.200.205.26%39,050
Sep 23, 20240.200.200.190.190.19-14,474
Sep 20, 20240.200.200.180.190.19-49,377
Sep 19, 20240.200.200.190.190.19-2.56%44,000
Sep 18, 20240.200.200.180.200.202.63%57,872
Sep 17, 20240.200.200.190.190.192.70%35,636
Sep 16, 20240.200.200.190.190.19-2.63%78,377
Sep 13, 20240.200.200.190.190.195.56%28,989
Sep 12, 20240.200.200.180.180.18-7.69%100,886
Sep 11, 20240.200.200.180.200.2014.71%94,526
Sep 10, 20240.200.210.170.170.17-12.82%91,458
Sep 9, 20240.220.220.200.200.20-7.14%54,670
Sep 6, 20240.220.220.200.210.21-113,242
Sep 5, 20240.230.230.200.210.21-4.55%99,055
Sep 4, 20240.230.230.210.220.22-2.22%56,738
Sep 3, 20240.210.230.210.230.232.27%111,700
Aug 30, 20240.210.220.210.220.224.76%213,703
Aug 29, 20240.220.220.210.210.21-11,500
Aug 28, 20240.220.220.210.210.21-4.55%54,200
Aug 27, 20240.220.240.210.220.224.76%136,006
Aug 26, 20240.230.230.210.210.21-4.55%91,940
Aug 23, 20240.220.220.210.220.22-68,172
Aug 22, 20240.220.220.210.220.222.33%20,100
Aug 21, 20240.220.220.210.220.222.38%14,510
Aug 20, 20240.210.220.210.210.21-2.33%50,200
Aug 19, 20240.230.230.220.220.22-2.27%115,899
Aug 16, 20240.230.230.220.220.22-4.35%210,483
Aug 15, 20240.230.240.210.230.23-65,955
Aug 14, 20240.220.240.220.230.234.55%42,763
Aug 13, 20240.210.230.210.220.22-2.22%38,750
Aug 12, 20240.220.230.210.230.237.14%25,866
Aug 9, 20240.220.220.210.210.21-51,005
Aug 8, 20240.220.220.210.210.21-4.55%36,500
Aug 7, 20240.220.220.210.220.224.76%46,873
Aug 6, 20240.210.230.200.210.21-4.55%130,171
Aug 2, 20240.220.230.220.220.22-45,818
Aug 1, 20240.230.230.210.220.22-51,841
Jul 31, 20240.220.220.200.220.222.33%85,833