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 (%)
May 29, 2020 0.3927 0.4099 0.3720 0.4034 132,100 +0.00(+0.50%)
May 28, 2020 0.3526 0.4018 0.3500 0.4014 187,921 +0.06(+16.45%)
May 27, 2020 0.3300 0.3447 0.3212 0.3447 77,413 +0.02(+4.80%)
May 26, 2020 0.3200 0.3358 0.3192 0.3289 115,439 +0.01(+3.72%)
May 22, 2020 0.3051 0.3239 0.3051 0.3171 127,300 +0.01(+2.26%)
May 21, 2020 0.3057 0.3101 0.2995 0.3101 2,190 +0.01(+2.51%)
May 20, 2020 0.2934 0.3115 0.2934 0.3025 14,443 -0.01(-1.88%)
May 19, 2020 0.3131 0.3148 0.2962 0.3083 51,935 -0.01(-2.13%)
May 18, 2020 0.3107 0.3150 0.3000 0.3150 9,997 +0.02(+6.64%)
May 15, 2020 0.3000 0.3089 0.2889 0.2954 118,300 -0.01(-1.73%)
May 14, 2020 0.2891 0.3010 0.2790 0.3006 223,957 +0.02(+8.91%)
May 13, 2020 0.3030 0.3050 0.2760 0.2760 116,214 -0.03(-10.33%)
May 12, 2020 0.2942 0.3122 0.2942 0.3078 7,152 +0.01(+4.77%)
May 11, 2020 0.3075 0.3075 0.2938 0.2938 31,316 -0.00(-1.31%)
May 08, 2020 0.3110 0.3110 0.2790 0.2977 86,200 -0.01(-3.09%)
May 07, 2020 0.3000 0.3072 0.2816 0.3072 69,305 +0.00(+1.59%)
May 06, 2020 0.2981 0.3154 0.2900 0.3024 12,486 +0.00(+0.13%)
May 05, 2020 0.3280 0.3280 0.3020 0.3020 21,425 -0.01(-2.89%)
May 04, 2020 0.3005 0.3110 0.2986 0.3110 20,212 -0.00(-1.18%)
May 01, 2020 0.3266 0.3266 0.3085 0.3147 31,600 +0.01(+2.78%)
Apr 30, 2020 0.3460 0.3460 0.2950 0.3062 96,440 +0.01(+4.58%)
Apr 29, 2020 0.2850 0.2928 0.2751 0.2928 38,183 +0.01(+1.74%)
Apr 28, 2020 0.2915 0.2939 0.2878 0.2878 17,520 -0.01(-2.34%)
Apr 27, 2020 0.2888 0.2955 0.2815 0.2947 23,371 +0.00(+0.58%)
Apr 24, 2020 0.2888 0.2966 0.2807 0.2930 78,800 +0.00(+0.45%)
Apr 23, 2020 0.3110 0.3110 0.2814 0.2917 16,533 +0.00(+0.59%)
Apr 22, 2020 0.3020 0.3020 0.2829 0.2900 17,155 -0.00(-1.02%)
Apr 21, 2020 0.3000 0.3030 0.2836 0.2930 74,190 -0.00(-0.51%)
Apr 20, 2020 0.2800 0.3045 0.2798 0.2945 160,749 +0.00(+0.65%)
Apr 17, 2020 0.3050 0.3050 0.2765 0.2926 30,800 -0.01(-2.92%)
Apr 16, 2020 0.2860 0.3014 0.2727 0.3014 104,294 -0.00(-0.17%)
Apr 15, 2020 0.3050 0.3088 0.2900 0.3019 118,405 -0.01(-2.61%)
Apr 14, 2020 0.3200 0.3207 0.3065 0.3100 10,831 -0.01(-3.13%)
Apr 13, 2020 0.2906 0.3203 0.2906 0.3200 55,828 +0.02(+6.52%)
Apr 09, 2020 0.2915 0.3050 0.2808 0.3004 143,900 +0.01(+4.38%)
Apr 08, 2020 0.2977 0.2977 0.2728 0.2878 114,922 +0.00(+1.34%)
Apr 07, 2020 0.2700 0.2899 0.2700 0.2840 62,480 +0.01(+4.45%)
Apr 06, 2020 0.2775 0.2775 0.2589 0.2719 7,415 +0.01(+2.22%)
Apr 03, 2020 0.2505 0.2660 0.2450 0.2660 50,400 +0.02(+5.98%)
Apr 02, 2020 0.2635 0.2635 0.2496 0.2510 63,400 -0.01(-4.56%)
Apr 01, 2020 0.2528 0.2639 0.2450 0.2630 6,031 -0.00(-1.13%)
Mar 31, 2020 0.2670 0.2670 0.2512 0.2660 33,911 +0.00(+0.00%)
Mar 30, 2020 0.2600 0.2660 0.2385 0.2660 25,333 +0.02(+6.36%)
Mar 27, 2020 0.2850 0.2850 0.2421 0.2501 11,900 -0.02(-5.98%)
Mar 26, 2020 0.2530 0.2660 0.2376 0.2660 126,301 +0.03(+10.83%)
Mar 25, 2020 0.2469 0.2469 0.2260 0.2400 183,098 +0.01(+4.80%)
Mar 24, 2020 0.2055 0.2330 0.2055 0.2290 105,712 +0.03(+14.56%)
Mar 23, 2020 0.2075 0.2130 0.1881 0.1999 208,135 -0.02(-7.45%)
Mar 20, 2020 0.2290 0.2290 0.2100 0.2160 114,200 -0.00(-1.41%)
Mar 19, 2020 0.2056 0.2261 0.1987 0.2191 83,653 +0.01(+3.35%)
Mar 18, 2020 0.2300 0.2306 0.1990 0.2120 186,464 -0.04(-15.20%)
Mar 17, 2020 0.2300 0.2608 0.2298 0.2500 157,960 +0.02(+8.70%)
Mar 16, 2020 0.2267 0.2385 0.2100 0.2300 354,893 -0.04(-13.50%)
Mar 13, 2020 0.2660 0.2660 0.2470 0.2659 159,800 +0.01(+3.62%)
Mar 12, 2020 0.2493 0.2840 0.2400 0.2566 185,684 -0.04(-13.92%)
Mar 11, 2020 0.3183 0.3309 0.2859 0.2981 268,440 -0.04(-12.40%)
Mar 10, 2020 0.3490 0.3600 0.3194 0.3403 95,391 +0.01(+4.13%)
Mar 09, 2020 0.3190 0.3400 0.3116 0.3268 176,764 -0.05(-12.15%)
Mar 06, 2020 0.3566 0.3720 0.3566 0.3720 90,500 -0.00(-0.21%)
Mar 05, 2020 0.3927 0.3927 0.3620 0.3728 24,411 -0.02(-4.41%)
Mar 04, 2020 0.3900 0.3900 0.3747 0.3900 21,324 +0.01(+1.72%)
Mar 03, 2020 0.3685 0.3835 0.3685 0.3834 29,530 -0.01(-1.69%)
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.