OTC Markets OTCPK - Delayed Quote USD

Kainos Group plc (KNNNF)

10.00
0.00
(0.00%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202510.0010.0010.0010.0010.00-
May 8, 202510.0010.0010.0010.0010.00-
May 7, 202510.0010.0010.0010.0010.00-
May 6, 202510.0010.0010.0010.0010.00300
May 5, 20259.399.399.399.399.39-
May 2, 20259.399.399.399.399.39-
May 1, 20259.399.399.399.399.39-
Apr 30, 20259.399.399.399.399.39-
Apr 29, 20259.399.399.399.399.39-
Apr 28, 20259.399.399.399.399.39-
Apr 25, 20259.399.399.399.399.39-
Apr 24, 20259.409.519.399.399.3910,000
Apr 23, 20259.529.539.439.439.4310,000
Apr 22, 20259.289.289.289.289.28-
Apr 21, 20259.289.289.289.289.28-
Apr 17, 20259.289.289.289.289.28-
Apr 16, 20259.249.299.239.289.2810,000
Apr 15, 20257.887.887.887.887.88-
Apr 14, 20257.887.887.887.887.88-
Apr 11, 20257.887.887.887.887.88-
Apr 10, 20257.887.887.887.887.88-
Apr 9, 20257.887.887.887.887.88-
Apr 8, 20257.887.887.887.887.88400
Apr 7, 20259.559.559.559.559.55-
Apr 4, 20259.559.559.559.559.55-
Apr 3, 20259.559.559.559.559.55-
Apr 2, 20259.559.559.559.559.55-
Apr 1, 20259.559.559.559.559.55-
Mar 31, 20259.559.559.559.559.55-
Mar 28, 20259.559.559.559.559.55-
Mar 27, 20259.559.559.559.559.55-
Mar 26, 20259.559.559.559.559.55-
Mar 25, 20259.559.559.559.559.55-
Mar 24, 20259.559.559.559.559.55-
Mar 21, 20259.559.559.559.559.55-
Mar 20, 20259.559.559.559.559.55-
Mar 19, 20259.559.559.559.559.55500
Mar 18, 20258.968.968.968.968.96-
Mar 17, 20258.968.968.968.968.96-
Mar 14, 20258.968.968.968.968.96-
Mar 13, 20258.968.968.968.968.96500
Mar 12, 20259.489.489.489.489.48-
Mar 11, 20259.489.489.489.489.48-
Mar 10, 20259.489.489.489.489.48-
Mar 7, 20259.369.489.349.489.4810,000
Mar 6, 20258.618.618.618.618.61-
Mar 5, 20258.618.618.618.618.61-
Mar 4, 20258.718.718.528.618.6110,000
Mar 3, 20258.948.948.948.948.943,000
Feb 28, 20258.838.888.838.888.886,800
Feb 27, 20259.749.749.749.749.74-
Feb 26, 20259.749.749.749.749.74-
Feb 25, 20259.749.749.749.749.7410,000
Feb 24, 20259.569.569.569.569.5610,300
Feb 21, 202510.2910.2910.2910.2910.29-
Feb 20, 202510.2910.2910.2910.2910.29-
Feb 19, 202510.2910.2910.2910.2910.29-
Feb 18, 202510.2910.2910.2910.2910.29-
Feb 14, 202510.2910.2910.2910.2910.29-
Feb 13, 202510.2910.2910.2910.2910.29-
Feb 12, 202510.2910.2910.2910.2910.29-
Feb 11, 202510.2910.2910.2910.2910.29-
Feb 10, 202510.2910.2910.2910.2910.29-
Feb 7, 202510.2910.2910.2910.2910.29-
Feb 6, 202510.2910.2910.2910.2910.29-
Feb 5, 202510.2910.2910.2910.2910.29-
Feb 4, 202510.2910.2910.2910.2910.29-
Feb 3, 202510.2910.2910.2910.2910.29-
Jan 31, 202510.2910.2910.2910.2910.29-
Jan 30, 202510.2910.2910.2910.2910.29-
Jan 29, 202510.2910.2910.2910.2910.29-
Jan 28, 202510.2910.2910.2910.2910.29-
Jan 27, 202510.2910.2910.2910.2910.29-
Jan 24, 202510.2910.2910.2910.2910.29-
Jan 23, 202510.2910.2910.2910.2910.29-
Jan 22, 202510.2910.2910.2910.2910.29-
Jan 21, 202510.2910.2910.2910.2910.29-
Jan 17, 202510.2910.2910.2910.2910.29-
Jan 16, 202510.2910.2910.2910.2910.29-
Jan 15, 202510.2910.2910.2910.2910.29-
Jan 14, 202510.2910.2910.2910.2910.29-
Jan 13, 202510.2910.2910.2910.2910.29-
Jan 10, 202510.2910.2910.2910.2910.29-
Jan 8, 202510.2910.2910.2910.2910.29-
Jan 7, 202510.2910.2910.2910.2910.29-
Jan 6, 202510.2910.2910.2910.2910.29-
Jan 3, 202510.2910.2910.2910.2910.29-
Jan 2, 202510.2910.2910.2910.2910.29-
Dec 31, 202410.2910.2910.2910.2910.29-
Dec 30, 202410.2910.2910.2910.2910.29-
Dec 27, 202410.2910.2910.2910.2910.29-
Dec 26, 202410.2910.2910.2910.2910.29100
Dec 24, 202410.7110.7110.7110.7110.71-
Dec 23, 202410.7110.7110.7110.7110.71-
Dec 20, 202410.7110.7110.7110.7110.71-
Dec 19, 202410.7110.7110.7110.7110.71-
Dec 18, 202410.7110.7110.7110.7110.71-
Dec 17, 202410.7110.7110.7110.7110.71-
Dec 16, 202410.7110.7110.7110.7110.71-
Dec 13, 202410.7110.7110.7110.7110.71-
Dec 12, 202410.7110.7110.7110.7110.71-
Dec 11, 202410.7110.7110.7110.7110.7110,000
Dec 10, 20249.149.149.149.149.14-
Dec 9, 20249.149.149.149.149.14-
Dec 6, 20249.149.149.149.149.14-
Dec 5, 20249.149.149.149.149.14-
Dec 4, 20249.149.149.149.149.14-
Dec 3, 20249.149.149.149.149.14-
Dec 2, 20249.149.149.149.149.14-
Nov 29, 20249.149.149.149.149.14-
Nov 27, 20249.149.149.149.149.14-
Nov 26, 202410.4010.409.149.149.142,800
Nov 25, 202410.4510.4510.4510.4510.45-
Nov 22, 202410.4510.4510.4510.4510.45-
Nov 21, 202410.4510.4510.4510.4510.45-
Nov 20, 202410.4510.4510.4510.4510.45600
Nov 19, 202411.0011.0011.0011.0011.00-
Nov 18, 202411.0011.0011.0011.0011.00-
Nov 15, 202411.0011.0011.0011.0011.00-
Nov 14, 202411.0011.0011.0011.0011.00-
Nov 13, 202411.0011.0011.0011.0011.00-
Nov 12, 202411.0011.0011.0011.0011.00-
Nov 11, 202411.0011.0011.0011.0011.00-
Nov 8, 202411.0011.0011.0011.0011.00-
Nov 7, 202411.0011.0011.0011.0011.00-
Nov 6, 202411.0011.0011.0011.0011.00-
Nov 5, 202411.0011.0011.0011.0011.00-
Nov 4, 202411.0011.0011.0011.0011.00-
Nov 1, 202411.0011.0011.0011.0011.00-
Oct 31, 202411.0011.0011.0011.0011.00-
Oct 30, 202411.0011.0011.0011.0011.00-
Oct 29, 202411.0011.0011.0011.0011.002,300
Oct 28, 202410.4010.4010.4010.4010.40-
Oct 25, 202410.4010.4010.4010.4010.40-
Oct 24, 202410.4010.4010.4010.4010.40-
Oct 23, 202410.4010.4010.4010.4010.405,800
Oct 22, 202411.0311.0311.0311.0311.03-
Oct 21, 202411.0311.0311.0311.0311.03-
Oct 18, 202411.0311.0311.0311.0311.03-
Oct 17, 202411.0311.0311.0311.0311.031,600
Oct 16, 202411.1011.1011.1011.1011.105,000
Oct 15, 202411.1011.1011.1011.1011.10-
Oct 14, 202411.1011.1011.1011.1011.10-
Oct 11, 202411.1011.1011.1011.1011.10400
Oct 10, 202411.0011.0011.0011.0011.00100
Oct 9, 202410.4010.4010.4010.4010.40-
Oct 8, 202410.4010.4010.4010.4010.40-
Oct 7, 202411.3011.3010.4010.4010.403,000
Oct 4, 202411.3711.3811.3711.3811.385,000
Oct 3, 2024 0.253 Dividend
Oct 3, 202411.5111.5111.5111.5111.51-
Oct 2, 202411.5111.5111.5111.5111.26-
Oct 1, 202411.5111.5111.5111.5111.26300
Sep 30, 202416.4116.4116.4116.4116.05-
Sep 27, 202416.4116.4116.4116.4116.05-
Sep 26, 202416.4116.4116.4116.4116.05-
Sep 25, 202416.4116.4116.4116.4116.05-
Sep 24, 202416.4116.4116.4116.4116.05-
Sep 23, 202416.4116.4116.4116.4116.05-
Sep 20, 202416.4116.4116.4116.4116.05-
Sep 19, 202416.4116.4116.4116.4116.05-
Sep 18, 202416.4116.4116.4116.4116.05-
Sep 17, 202416.4116.4116.4116.4116.05-
Sep 16, 202416.4116.4116.4116.4116.05-
Sep 13, 202416.4116.4116.4116.4116.05-
Sep 12, 202416.4116.4116.4116.4116.05-
Sep 11, 202416.4116.4116.4116.4116.05-
Sep 10, 202416.4116.4116.4116.4116.05-
Sep 9, 202416.4116.4116.4116.4116.05-
Sep 6, 202416.4116.4116.4116.4116.05-
Sep 5, 202416.4116.4116.4116.4116.05-
Sep 4, 202416.4116.4116.4116.4116.05-
Sep 3, 202416.4116.4116.4116.4116.05-
Aug 30, 202416.4116.4116.4116.4116.05-
Aug 29, 202416.4116.4116.4116.4116.05-
Aug 28, 202416.4116.4116.4116.4116.05-
Aug 27, 202416.4116.4116.4116.4116.05-
Aug 26, 202416.4116.4116.4116.4116.05-
Aug 23, 202416.4116.4116.4116.4116.05-
Aug 22, 202416.4116.4116.4116.4116.05-
Aug 21, 202416.4116.4116.4116.4116.05-
Aug 20, 202416.4116.4116.4116.4116.05-
Aug 19, 202416.4116.4116.4116.4116.05-
Aug 16, 202416.4116.4116.4116.4116.05-
Aug 15, 202416.4116.4116.4116.4116.05-
Aug 14, 202416.4116.4116.4116.4116.05-
Aug 13, 202416.4116.4116.4116.4116.05-
Aug 12, 202416.4116.4116.4116.4116.05-
Aug 9, 202416.4116.4116.4116.4116.05-
Aug 8, 202416.4116.4116.4116.4116.05-
Aug 7, 202416.4116.4116.4116.4116.05-
Aug 6, 202416.4116.4116.4116.4116.05-
Aug 5, 202416.4116.4116.4116.4116.05-
Aug 2, 202416.4116.4116.4116.4116.05-
Aug 1, 202416.4116.4116.4116.4116.05-
Jul 31, 202416.4116.4116.4116.4116.05-
Jul 30, 202416.4116.4116.4116.4116.05-
Jul 29, 202416.4116.4116.4116.4116.05-
Jul 26, 202416.4116.4116.4116.4116.05-
Jul 25, 202416.4116.4116.4116.4116.05300
Jul 24, 202411.9711.9711.9711.9711.71-
Jul 23, 202411.9711.9711.9711.9711.71-
Jul 22, 202411.9711.9711.9711.9711.71-
Jul 19, 202411.9711.9711.9711.9711.71-
Jul 18, 202411.9711.9711.9711.9711.71-
Jul 17, 202411.9711.9711.9711.9711.71-
Jul 16, 202411.9711.9711.9711.9711.71-
Jul 15, 202411.9711.9711.9711.9711.71-
Jul 12, 202425.5525.5525.5525.5524.992,300
Jul 11, 202411.9711.9711.9711.9711.71-
Jul 10, 202411.9711.9711.9711.9711.71-
Jul 9, 202411.9711.9711.9711.9711.71-
Jul 8, 202411.9711.9711.9711.9711.71-
Jul 5, 202411.9711.9711.9711.9711.71-
Jul 3, 202411.9711.9711.9711.9711.71-
Jul 2, 202411.9711.9711.9711.9711.71-
Jul 1, 202411.9711.9711.9711.9711.71-
Jun 28, 202411.9711.9711.9711.9711.71-
Jun 27, 202411.9711.9711.9711.9711.71-
Jun 26, 202411.9711.9711.9711.9711.71-
Jun 25, 202411.9711.9711.9711.9711.71-
Jun 24, 202411.9711.9711.9711.9711.71-
Jun 21, 202411.9711.9711.9711.9711.71-
Jun 20, 202411.9711.9711.9711.9711.71-
Jun 18, 202411.9711.9711.9711.9711.71-
Jun 17, 202411.9711.9711.9711.9711.71-
Jun 14, 202411.9711.9711.9711.9711.71-
Jun 13, 202411.9711.9711.9711.9711.71-
Jun 12, 202411.9711.9711.9711.9711.71-
Jun 11, 202411.9711.9711.9711.9711.71-
Jun 10, 202411.9711.9711.9711.9711.71-
Jun 7, 202411.9711.9711.9711.9711.71-
Jun 6, 202411.9711.9711.9711.9711.71-
Jun 5, 202411.9711.9711.9711.9711.71-
Jun 4, 202411.9711.9711.9711.9711.71-
Jun 3, 202411.9711.9711.9711.9711.71-
May 31, 202411.9711.9711.9711.9711.71-
May 30, 202411.9711.9711.9711.9711.71-
May 29, 202411.9711.9711.9711.9711.71-
May 28, 202411.9711.9711.9711.9711.71-
May 24, 202411.9711.9711.9711.9711.71-
May 23, 202411.9711.9711.9711.9711.71-
May 22, 202411.9711.9711.9711.9711.71-
May 21, 202411.9711.9711.9711.9711.71-
May 20, 202411.9711.9711.9711.9711.71-
May 17, 202411.9711.9711.9711.9711.71-
May 16, 202411.9711.9711.9711.9711.71-
May 15, 202411.9711.9711.9711.9711.71-
May 14, 202411.9711.9711.9711.9711.71-
May 13, 202411.9711.9711.9711.9711.71-
May 10, 202411.9711.9711.9711.9711.71-

Related Tickers

ZI ZoomInfo Technologies Inc.
9.35
+1.19%
 
OLO Olo Inc.
8.65
+7.45%
 
BULL Webull Corporation
16.41
-9.34%
 
SOUN SoundHound AI, Inc.
8.98
-7.80%
 
SHOP Shopify Inc.
91.77
-2.37%
 
APP AppLovin Corporation
328.54
-3.23%