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

Kraken Robotics Inc (OP: KRKNF )

0.7079 -0.0188 (-2.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2018 0.2857 0.2970 0.2690 0.2897 204,650 -0.01(-1.73%)
Jul 30, 2018 0.2894 0.3000 0.2858 0.2948 58,931 +0.01(+2.29%)
Jul 27, 2018 0.2794 0.2941 0.2646 0.2882 53,900 +0.01(+2.60%)
Jul 26, 2018 0.2661 0.2809 0.2500 0.2809 39,080 +0.01(+3.65%)
Jul 25, 2018 0.2500 0.2710 0.2500 0.2710 41,425 -0.00(-0.66%)
Jul 24, 2018 0.2700 0.2787 0.2610 0.2728 12,292 +0.00(+1.79%)
Jul 23, 2018 0.2765 0.2795 0.2600 0.2680 67,437 -0.00(-0.07%)
Jul 20, 2018 0.2700 0.2700 0.2520 0.2682 44,167 +0.01(+3.15%)
Jul 19, 2018 0.2582 0.2600 0.2532 0.2600 25,897 +0.00(+0.03%)
Jul 18, 2018 0.2637 0.2637 0.2526 0.2599 39,955 +0.01(+3.39%)
Jul 17, 2018 0.2398 0.2600 0.2398 0.2514 86,507 +0.01(+2.15%)
Jul 16, 2018 0.2644 0.2644 0.2378 0.2461 102,915 -0.01(-2.73%)
Jul 13, 2018 0.2680 0.2752 0.2400 0.2530 189,215 -0.02(-5.91%)
Jul 12, 2018 0.2230 0.2760 0.2230 0.2689 107,367 +0.04(+16.91%)
Jul 11, 2018 0.2340 0.2479 0.2225 0.2300 79,546 -0.02(-8.00%)
Jul 10, 2018 0.2151 0.2500 0.2100 0.2500 80,361 +0.03(+14.00%)
Jul 09, 2018 0.2120 0.2249 0.2090 0.2193 45,021 +0.01(+4.13%)
Jul 06, 2018 0.2079 0.2210 0.2079 0.2106 16,393 +0.00(+0.57%)
Jul 05, 2018 0.2076 0.2237 0.2030 0.2094 168,542 +0.01(+3.05%)
Jul 03, 2018 0.2032 0.2032 0.2032 0 +0.01(+6.95%)
Jul 02, 2018 0.2020 0.2020 0.1900 0.1900 52,199 -0.01(-3.58%)
Jun 29, 2018 0.1579 0.2033 0.1579 0.1971 172,182 +0.03(+19.43%)
Jun 28, 2018 0.1660 0.1660 0.1650 0.1650 2,250 -0.00(-0.60%)
Jun 26, 2018 0.1660 0.1660 0.1660 0 +0.00(+2.47%)
Jun 25, 2018 0.1740 0.1799 0.1491 0.1620 167,240 -0.01(-8.42%)
Jun 22, 2018 0.1565 0.1814 0.1560 0.1769 141,181 +0.01(+8.53%)
Jun 21, 2018 0.1550 0.1630 0.1430 0.1630 144,894 +0.01(+8.70%)
Jun 20, 2018 0.1315 0.1550 0.1270 0.1499 226,610 +0.03(+30.39%)
Jun 19, 2018 0.1164 0.1167 0.1150 0.1150 33,647 -0.01(-4.49%)
Jun 18, 2018 0.1150 0.1204 0.1150 0.1204 22,353 +0.00(+1.60%)
Jun 15, 2018 0.1235 0.1086 0.1185 65,618 -0.01(-4.05%)
Jun 14, 2018 0.1242 0.1242 0.1100 0.1235 70,766 +0.01(+8.19%)
Jun 13, 2018 0.1140 0.1200 0.1136 0.1142 54,015 -0.00(-0.74%)
Jun 12, 2018 0.1150 0.1150 0.1150 0.1150 13,945 -0.01(-5.35%)
Jun 11, 2018 0.1222 0.1245 0.1104 0.1215 71,445 +0.00(+1.25%)
Jun 08, 2018 0.1200 0.1247 0.1170 0.1200 75,000 +0.00(+2.65%)
Jun 07, 2018 0.1299 0.1299 0.1169 0.1169 43,500 -0.00(-0.43%)
Jun 06, 2018 0.1184 0.1250 0.1170 0.1174 98,786 -0.01(-6.83%)
Jun 05, 2018 0.1226 0.1296 0.1156 0.1260 117,333 -0.00(-0.79%)
Jun 04, 2018 0.1213 0.1270 0.1197 0.1270 76,400 +0.00(+3.63%)
Jun 01, 2018 0.1137 0.1292 0.1137 0.1226 23,164 -0.00(-0.73%)
May 31, 2018 0.1175 0.1273 0.1175 0.1235 44,743 -0.00(-2.80%)
May 30, 2018 0.1257 0.1272 0.1257 0.1270 27,180 +0.01(+9.01%)
May 29, 2018 0.1165 0.1171 0.1165 0.1165 9,999 +0.00(+0.09%)
May 25, 2018 0.1164 0.1164 0.1164 0 +0.00(+1.04%)
May 24, 2018 0.1170 0.1290 0.1152 0.1152 4,500 -0.01(-9.51%)
May 23, 2018 0.1333 0.1333 0.1155 0.1273 233,750 -0.00(-2.08%)
May 22, 2018 0.1253 0.1381 0.1242 0.1300 69,425 +0.01(+12.95%)
May 21, 2018 0.1450 0.1450 0.1151 0.1151 82,607 -0.02(-14.80%)
May 18, 2018 0.1150 0.1351 0.1150 0.1351 239,000 +0.01(+5.55%)
May 17, 2018 0.1237 0.1280 0.1180 0.1280 45,500 +0.01(+5.34%)
May 16, 2018 0.1300 0.1300 0.1210 0.1215 15,000 -0.01(-4.62%)
May 15, 2018 0.1082 0.1274 0.1082 0.1274 23,877 +0.01(+9.41%)
May 14, 2018 0.1164 0.1300 0.1154 0.1164 248,270 -0.00(-0.90%)
May 11, 2018 0.1220 0.1260 0.1150 0.1175 73,779 -0.00(-1.67%)
May 10, 2018 0.1269 0.1269 0.1150 0.1195 20,879 -0.00(-3.63%)
May 09, 2018 0.1250 0.1300 0.1150 0.1240 217,333 +0.01(+7.69%)
May 08, 2018 0.1190 0.1290 0.1151 0.1151 106,300 -0.01(-11.02%)
May 07, 2018 0.1250 0.1295 0.1200 0.1294 89,590 +0.00(+3.94%)
May 04, 2018 0.1200 0.1245 0.1200 0.1245 10,900 -0.00(-2.12%)
May 03, 2018 0.1265 0.1290 0.1265 0.1272 2,500 +0.00(+3.41%)
May 02, 2018 0.1323 0.1323 0.1200 0.1230 13,800 -0.01(-8.21%)
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.