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 (%)
May 31, 2019 0.4290 0.4568 0.4258 0.4485 46,900 +0.01(+2.05%)
May 30, 2019 0.4329 0.4403 0.4172 0.4395 48,678 +0.01(+1.71%)
May 29, 2019 0.4390 0.4488 0.4036 0.4321 239,861 -0.03(-6.57%)
May 28, 2019 0.4850 0.4900 0.4480 0.4625 107,775 -0.02(-3.65%)
May 24, 2019 0.4900 0.4900 0.4631 0.4800 110,500 -0.01(-1.09%)
May 23, 2019 0.4917 0.4970 0.4700 0.4853 45,543 -0.01(-1.30%)
May 22, 2019 0.4995 0.5162 0.4790 0.4917 91,995 -0.01(-2.03%)
May 21, 2019 0.4995 0.5049 0.4739 0.5019 124,742 +0.01(+2.43%)
May 20, 2019 0.4870 0.5060 0.4580 0.4900 17,243 +0.02(+4.26%)
May 17, 2019 0.4928 0.4940 0.4483 0.4700 182,100 +0.00(+0.02%)
May 16, 2019 0.4861 0.5663 0.4430 0.4699 528,847 -0.13(-21.68%)
May 15, 2019 0.6000 0.6000 0.6000 0.6000 18,259 +0.00(+0.02%)
May 14, 2019 0.5500 0.6100 0.5500 0.5999 14,560 -0.01(-1.66%)
May 13, 2019 0.5500 0.6480 0.5500 0.6100 69,552 +0.01(+1.33%)
May 10, 2019 0.5400 0.6480 0.4500 0.6020 75,200 +0.05(+9.45%)
May 09, 2019 0.5500 0.5500 0.5000 0.5500 12,131 +0.00(+0.02%)
May 08, 2019 0.5500 0.5500 0.4500 0.5499 20,593 +0.05(+10.31%)
May 07, 2019 0.5000 0.5800 0.3200 0.4985 159,164 -0.01(-1.29%)
May 06, 2019 0.5075 0.5300 0.5000 0.5050 47,812 -0.03(-5.34%)
May 03, 2019 0.5374 0.5388 0.5200 0.5335 10,500 +0.03(+6.23%)
May 02, 2019 0.5100 0.5209 0.5000 0.5022 73,101 -0.02(-2.96%)
May 01, 2019 0.5250 0.5265 0.5016 0.5175 34,211 -0.03(-5.58%)
Apr 30, 2019 0.5260 0.5617 0.5260 0.5481 12,702 -0.01(-1.54%)
Apr 29, 2019 0.5472 0.5608 0.5350 0.5567 56,042 +0.01(+2.05%)
Apr 26, 2019 0.5500 0.5765 0.5320 0.5455 128,500 -0.02(-3.69%)
Apr 25, 2019 0.5800 0.5848 0.5500 0.5664 137,675 -0.01(-1.12%)
Apr 24, 2019 0.5799 0.5846 0.5655 0.5728 13,613 -0.00(-0.59%)
Apr 23, 2019 0.5862 0.5862 0.5641 0.5762 2,850 -0.01(-1.20%)
Apr 22, 2019 0.5500 0.5954 0.5500 0.5832 22,526 +0.02(+3.62%)
Apr 18, 2019 0.5720 0.5829 0.5507 0.5628 31,100 -0.01(-1.88%)
Apr 17, 2019 0.5800 0.5819 0.5730 0.5736 14,631 -0.01(-1.09%)
Apr 16, 2019 0.5793 0.6021 0.5677 0.5799 87,826 -0.01(-1.54%)
Apr 15, 2019 0.5910 0.6189 0.5787 0.5890 40,367 -0.02(-3.60%)
Apr 12, 2019 0.6098 0.6336 0.5956 0.6110 82,300 +0.01(+1.36%)
Apr 11, 2019 0.6500 0.6500 0.5940 0.6028 26,270 -0.04(-6.06%)
Apr 10, 2019 0.5980 0.6480 0.5958 0.6417 161,225 +0.02(+3.72%)
Apr 09, 2019 0.6037 0.6189 0.5960 0.6187 16,848 +0.01(+1.13%)
Apr 08, 2019 0.5890 0.6119 0.5850 0.6118 39,112 +0.03(+4.60%)
Apr 05, 2019 0.5649 0.5850 0.5649 0.5849 10,900 +0.02(+3.65%)
Apr 04, 2019 0.5505 0.5887 0.5505 0.5643 16,100 -0.01(-1.83%)
Apr 03, 2019 0.5700 0.5757 0.5500 0.5748 42,939 +0.00(+0.84%)
Apr 02, 2019 0.6056 0.6056 0.5700 0.5700 29,705 -0.04(-6.10%)
Apr 01, 2019 0.5893 0.6250 0.5720 0.6070 48,800 +0.03(+5.92%)
Mar 29, 2019 0.6020 0.6091 0.5668 0.5731 50,800 -0.03(-5.18%)
Mar 28, 2019 0.6079 0.6079 0.5900 0.6044 60,166 +0.00(+0.78%)
Mar 27, 2019 0.5665 0.6133 0.5600 0.5997 70,301 +0.01(+2.37%)
Mar 26, 2019 0.5870 0.6208 0.5666 0.5858 51,657 -0.01(-1.18%)
Mar 25, 2019 0.6219 0.6219 0.5910 0.5928 43,645 -0.03(-4.16%)
Mar 22, 2019 0.6510 0.6619 0.6014 0.6185 261,300 -0.02(-3.13%)
Mar 21, 2019 0.6391 0.6393 0.6130 0.6385 31,653 -0.00(-0.65%)
Mar 20, 2019 0.6574 0.6574 0.6196 0.6427 15,281 +0.02(+2.50%)
Mar 19, 2019 0.6446 0.6934 0.5950 0.6270 137,293 -0.02(-3.20%)
Mar 18, 2019 0.6691 0.6800 0.6142 0.6477 117,311 -0.02(-3.63%)
Mar 15, 2019 0.5445 0.6860 0.5425 0.6721 214,700 +0.12(+22.22%)
Mar 14, 2019 0.4919 0.5500 0.4919 0.5499 39,436 +0.06(+11.23%)
Mar 13, 2019 0.5073 0.5079 0.4856 0.4944 17,204 -0.01(-1.92%)
Mar 12, 2019 0.5000 0.5041 0.4845 0.5041 33,546 +0.01(+2.36%)
Mar 11, 2019 0.5088 0.5100 0.4815 0.4925 55,795 -0.02(-3.45%)
Mar 08, 2019 0.5181 0.5181 0.4900 0.5101 23,300 -0.01(-1.12%)
Mar 07, 2019 0.5340 0.5448 0.5032 0.5159 17,274 -0.02(-2.86%)
Mar 06, 2019 0.5354 0.5457 0.5300 0.5311 9,339 -0.00(-0.84%)
Mar 05, 2019 0.5350 0.5426 0.5280 0.5356 25,640 -0.01(-1.51%)
Mar 04, 2019 0.5554 0.5800 0.5272 0.5438 94,958 +0.01(+1.49%)
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.