Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kraken Robotics Inc (OP: KRKNF )

0.7558 +0.0015 (+0.20%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 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 (%)
Oct 31, 2022 0.3180 0.3596 0.3180 0.3585 158,864 +0.01(+3.94%)
Oct 28, 2022 0.3394 0.3500 0.3356 0.3449 127,330 +0.01(+1.74%)
Oct 27, 2022 0.3398 0.3479 0.3100 0.3390 624,024 -0.00(-0.24%)
Oct 26, 2022 0.3287 0.3500 0.3287 0.3398 56,205 +0.01(+4.55%)
Oct 25, 2022 0.3150 0.3346 0.3150 0.3250 7,625 -0.01(-3.07%)
Oct 24, 2022 0.3348 0.3400 0.3276 0.3353 24,649 -0.00(-0.06%)
Oct 21, 2022 0.3286 0.3426 0.3214 0.3355 44,448 +0.00(+1.02%)
Oct 20, 2022 0.3278 0.3400 0.3212 0.3321 118,307 +0.01(+3.78%)
Oct 19, 2022 0.3209 0.3347 0.3166 0.3200 98,278 +0.01(+4.85%)
Oct 18, 2022 0.2916 0.3165 0.2916 0.3052 36,936 +0.00(+1.13%)
Oct 17, 2022 0.3000 0.3200 0.2992 0.3018 23,864 +0.00(+0.60%)
Oct 14, 2022 0.2995 0.3078 0.2949 0.3000 28,374 +0.00(+1.18%)
Oct 13, 2022 0.2969 0.2975 0.2928 0.2965 7,510 -0.00(-0.07%)
Oct 12, 2022 0.2729 0.2967 0.2729 0.2967 5,050 -0.00(-1.13%)
Oct 11, 2022 0.2916 0.3077 0.2858 0.3001 11,589 +0.01(+3.88%)
Oct 10, 2022 0.2931 0.2951 0.2889 0.2889 3,067 -0.01(-3.70%)
Oct 07, 2022 0.3084 0.3177 0.3000 0.3000 9,370 -0.02(-5.36%)
Oct 06, 2022 0.3140 0.3282 0.2956 0.3170 118,532 +0.02(+5.67%)
Oct 05, 2022 0.3002 0.3038 0.2855 0.3000 40,150 +0.01(+2.77%)
Oct 04, 2022 0.2838 0.2919 0.2818 0.2919 81,380 +0.01(+4.25%)
Oct 03, 2022 0.2753 0.2860 0.2723 0.2800 22,455 -0.00(-1.06%)
Sep 30, 2022 0.2755 0.2913 0.2732 0.2830 13,638 +0.00(+0.68%)
Sep 29, 2022 0.2900 0.2900 0.2800 0.2811 20,357 -0.00(-1.33%)
Sep 28, 2022 0.2862 0.2894 0.2849 0.2849 6,244 +0.00(+0.92%)
Sep 27, 2022 0.2580 0.2823 0.2580 0.2823 6,585 +0.01(+2.58%)
Sep 26, 2022 0.2785 0.2804 0.2736 0.2752 67,824 -0.02(-5.72%)
Sep 23, 2022 0.3261 0.3261 0.2816 0.2919 105,760 -0.01(-2.70%)
Sep 22, 2022 0.3100 0.3120 0.3000 0.3000 81,858 -0.02(-5.81%)
Sep 21, 2022 0.3100 0.3205 0.3100 0.3185 23,236 +0.00(+0.63%)
Sep 20, 2022 0.3382 0.3382 0.3165 0.3165 22,985 -0.02(-6.75%)
Sep 19, 2022 0.3380 0.3427 0.3380 0.3394 14,492 -0.00(-0.56%)
Sep 16, 2022 0.3550 0.3586 0.3413 0.3413 65,575 +0.00(+0.26%)
Sep 15, 2022 0.3400 0.3416 0.3040 0.3404 236,762 +0.02(+4.74%)
Sep 14, 2022 0.3132 0.3250 0.3017 0.3250 33,983 +0.01(+4.13%)
Sep 13, 2022 0.3356 0.3365 0.3071 0.3121 86,556 -0.02(-4.96%)
Sep 12, 2022 0.3339 0.3653 0.3276 0.3284 334,736 -0.01(-3.41%)
Sep 09, 2022 0.3010 0.3440 0.3010 0.3400 205,060 +0.02(+7.26%)
Sep 08, 2022 0.3120 0.3180 0.3100 0.3170 163,376 +0.01(+4.66%)
Sep 07, 2022 0.3051 0.3086 0.2936 0.3029 82,268 +0.00(+1.10%)
Sep 06, 2022 0.2798 0.3070 0.2740 0.2996 115,464 +0.02(+8.00%)
Sep 02, 2022 0.2700 0.2895 0.2700 0.2774 42,895 -0.02(-5.29%)
Sep 01, 2022 0.2340 0.2929 0.2340 0.2929 308,561 +0.04(+16.60%)
Aug 31, 2022 0.2542 0.2609 0.2512 0.2512 16,934 -0.01(-2.10%)
Aug 30, 2022 0.2495 0.2616 0.2490 0.2566 50,535 +0.00(+1.38%)
Aug 29, 2022 0.2560 0.2623 0.2531 0.2531 17,652 +0.00(+0.52%)
Aug 26, 2022 0.2618 0.2642 0.2456 0.2518 75,793 -0.00(-0.55%)
Aug 25, 2022 0.2650 0.2650 0.2300 0.2532 19,837 +0.01(+5.46%)
Aug 24, 2022 0.2369 0.2508 0.2369 0.2401 9,729 +0.00(+0.04%)
Aug 23, 2022 0.2298 0.2448 0.2292 0.2400 10,456 +0.01(+4.30%)
Aug 22, 2022 0.2340 0.2362 0.2251 0.2301 22,363 -0.00(-0.86%)
Aug 19, 2022 0.2342 0.2420 0.2260 0.2321 276,811 -0.00(-0.94%)
Aug 18, 2022 0.2413 0.2433 0.2343 0.2343 97,745 -0.00(-1.88%)
Aug 17, 2022 0.2370 0.2430 0.2320 0.2388 13,192 -0.00(-1.73%)
Aug 16, 2022 0.2502 0.2651 0.2354 0.2430 358,253 -0.00(-1.30%)
Aug 15, 2022 0.2678 0.2683 0.2462 0.2462 209,690 -0.02(-7.02%)
Aug 12, 2022 0.2623 0.2648 0.2550 0.2648 3,691 +0.01(+4.46%)
Aug 11, 2022 0.2600 0.2810 0.2535 0.2535 21,999 -0.01(-2.50%)
Aug 10, 2022 0.2789 0.2806 0.2581 0.2600 5,816 -0.00(-1.18%)
Aug 09, 2022 0.2750 0.2750 0.2547 0.2631 214,824 -0.01(-4.40%)
Aug 08, 2022 0.2715 0.2893 0.2580 0.2752 77,780 +0.01(+2.80%)
Aug 05, 2022 0.2710 0.2710 0.2677 0.2677 9,210 -0.00(-0.89%)
Aug 04, 2022 0.2673 0.2814 0.2632 0.2701 19,802 -0.00(-0.66%)
Aug 03, 2022 0.2938 0.3158 0.2682 0.2719 259,758 -0.02(-7.74%)
Aug 02, 2022 0.2800 0.2947 0.2733 0.2947 91,050 +0.03(+12.52%)
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.