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

Kraken Robotics Inc (OP: KRKNF )

0.7171 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 24, 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 (%)
Aug 31, 2023 0.3277 0.3319 0.3111 0.3208 112,528 -0.00(-1.47%)
Aug 30, 2023 0.3280 0.3525 0.3256 0.3256 24,617 -0.01(-4.24%)
Aug 29, 2023 0.3352 0.3406 0.3218 0.3400 86,438 +0.03(+8.01%)
Aug 28, 2023 0.3357 0.3357 0.3041 0.3148 27,804 -0.01(-4.32%)
Aug 25, 2023 0.3300 0.3402 0.3261 0.3290 42,825 +0.00(+0.70%)
Aug 24, 2023 0.3094 0.3267 0.3094 0.3267 54,096 +0.03(+8.68%)
Aug 23, 2023 0.2919 0.3086 0.2793 0.3006 48,007 +0.01(+2.98%)
Aug 22, 2023 0.2655 0.2919 0.2591 0.2919 10,207 +0.03(+10.19%)
Aug 21, 2023 0.2650 0.2697 0.2600 0.2649 68,732 -0.00(-0.79%)
Aug 18, 2023 0.2650 0.2700 0.2600 0.2670 43,051 -0.00(-1.11%)
Aug 17, 2023 0.2713 0.2860 0.2700 0.2700 104,407 -0.00(-0.55%)
Aug 16, 2023 0.2892 0.2921 0.2715 0.2715 33,727 -0.01(-5.14%)
Aug 15, 2023 0.3000 0.3000 0.2810 0.2862 19,068 -0.00(-1.14%)
Aug 14, 2023 0.2837 0.3000 0.2837 0.2895 62,312 +0.01(+2.73%)
Aug 11, 2023 0.2948 0.3000 0.2800 0.2818 38,863 -0.00(-1.12%)
Aug 10, 2023 0.2934 0.2934 0.2800 0.2850 32,144 +0.00(+1.79%)
Aug 09, 2023 0.2909 0.2909 0.2800 0.2800 62,229 -0.01(-3.85%)
Aug 08, 2023 0.2920 0.2940 0.2800 0.2912 77,883 -0.01(-2.97%)
Aug 07, 2023 0.2820 0.3008 0.2820 0.3001 20,051 +0.01(+5.19%)
Aug 04, 2023 0.3021 0.3058 0.2792 0.2853 54,408 -0.01(-4.90%)
Aug 03, 2023 0.3017 0.3038 0.2984 0.3000 41,316 +0.00(+1.11%)
Aug 02, 2023 0.2800 0.2990 0.2800 0.2967 4,531 +0.00(+0.92%)
Aug 01, 2023 0.3038 0.3097 0.2922 0.2940 22,479 -0.02(-5.65%)
Jul 31, 2023 0.3048 0.3189 0.3024 0.3116 78,110 +0.01(+4.53%)
Jul 28, 2023 0.2971 0.3025 0.2950 0.2981 86,001 +0.00(+1.15%)
Jul 27, 2023 0.2900 0.3032 0.2900 0.2947 58,270 -0.01(-2.90%)
Jul 26, 2023 0.2989 0.3042 0.2943 0.3035 28,717 +0.00(+1.54%)
Jul 25, 2023 0.3296 0.3329 0.2979 0.2989 85,292 -0.03(-7.72%)
Jul 24, 2023 0.3237 0.3280 0.3048 0.3239 47,310 -0.00(-0.22%)
Jul 21, 2023 0.3000 0.3280 0.3000 0.3246 45,676 +0.03(+8.38%)
Jul 20, 2023 0.2978 0.2995 0.2950 0.2995 10,005 +0.00(+1.39%)
Jul 19, 2023 0.2901 0.3013 0.2901 0.2954 34,632 +0.01(+1.86%)
Jul 18, 2023 0.3049 0.3049 0.2900 0.2900 97,584 -0.01(-3.33%)
Jul 17, 2023 0.3193 0.3193 0.2899 0.3000 294,293 +0.00(+0.00%)
Jul 14, 2023 0.3084 0.3220 0.3000 0.3000 99,198 -0.01(-1.80%)
Jul 13, 2023 0.3257 0.3370 0.3000 0.3055 336,477 -0.02(-6.97%)
Jul 12, 2023 0.3482 0.3611 0.3220 0.3284 159,312 -0.01(-2.70%)
Jul 11, 2023 0.3576 0.3576 0.3360 0.3375 88,681 -0.03(-7.23%)
Jul 10, 2023 0.3410 0.3690 0.3410 0.3638 62,976 -0.01(-1.68%)
Jul 07, 2023 0.3701 0.3701 0.3636 0.3700 31,027 +0.01(+2.49%)
Jul 06, 2023 0.3700 0.3800 0.3605 0.3610 35,670 -0.01(-2.41%)
Jul 05, 2023 0.3750 0.3755 0.3601 0.3699 39,345 +0.00(+0.30%)
Jul 03, 2023 0.3439 0.3695 0.3439 0.3688 6,242 -0.01(-2.95%)
Jun 30, 2023 0.3748 0.3800 0.3695 0.3800 24,404 +0.00(+0.00%)
Jun 29, 2023 0.3804 0.3851 0.3696 0.3800 37,296 -0.00(-1.25%)
Jun 28, 2023 0.3520 0.3848 0.3400 0.3848 87,964 +0.03(+7.79%)
Jun 27, 2023 0.3625 0.3625 0.3494 0.3570 69,878 -0.00(-0.83%)
Jun 26, 2023 0.3514 0.3625 0.3427 0.3600 15,220 +0.01(+1.61%)
Jun 23, 2023 0.3557 0.3644 0.3500 0.3543 43,879 -0.01(-1.64%)
Jun 22, 2023 0.3700 0.3700 0.3602 0.3602 50,450 -0.01(-2.52%)
Jun 21, 2023 0.3599 0.3756 0.3531 0.3695 82,722 +0.01(+2.61%)
Jun 20, 2023 0.3600 0.3634 0.3501 0.3601 42,437 -0.00(-0.61%)
Jun 16, 2023 0.3734 0.3750 0.3600 0.3623 57,975 -0.01(-3.44%)
Jun 15, 2023 0.3800 0.3824 0.3701 0.3752 110,668 +0.00(+0.64%)
Jun 14, 2023 0.3645 0.3728 0.3645 0.3728 35,930 +0.00(+0.08%)
Jun 13, 2023 0.3812 0.3812 0.3500 0.3725 190,339 -0.01(-2.10%)
Jun 12, 2023 0.3990 0.3990 0.3783 0.3805 29,228 -0.01(-3.30%)
Jun 09, 2023 0.3902 0.3935 0.3870 0.3935 27,847 +0.00(+0.85%)
Jun 08, 2023 0.3796 0.3903 0.3796 0.3902 113,114 +0.01(+2.55%)
Jun 07, 2023 0.3888 0.4001 0.3702 0.3805 43,062 -0.01(-2.26%)
Jun 06, 2023 0.3972 0.3996 0.3850 0.3893 111,148 -0.00(-1.07%)
Jun 05, 2023 0.3905 0.4100 0.3790 0.3935 127,752 -0.01(-2.11%)
Jun 02, 2023 0.4000 0.4090 0.3912 0.4020 62,535 +0.00(+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.