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

Kraken Robotics Inc (OP: KRKNF )

0.7483 -0.0017 (-0.23%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 6, 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 (%)
Apr 30, 2021 0.5164 0.5230 0.4941 0.5121 276,800 -0.01(-1.92%)
Apr 29, 2021 0.5432 0.5432 0.5047 0.5221 293,814 +0.00(+0.48%)
Apr 28, 2021 0.5225 0.5612 0.5135 0.5196 199,119 -0.00(-0.08%)
Apr 27, 2021 0.5301 0.5348 0.4909 0.5200 296,900 +0.00(+0.93%)
Apr 26, 2021 0.5189 0.5312 0.5000 0.5152 243,153 -0.01(-0.96%)
Apr 23, 2021 0.5400 0.5400 0.5110 0.5202 99,600 -0.01(-2.25%)
Apr 22, 2021 0.5510 0.5510 0.5000 0.5322 76,602 +0.02(+4.72%)
Apr 21, 2021 0.5100 0.5291 0.5034 0.5082 255,264 -0.01(-1.49%)
Apr 20, 2021 0.5550 0.5700 0.5095 0.5159 352,865 -0.04(-7.05%)
Apr 19, 2021 0.5800 0.5800 0.5394 0.5550 151,845 -0.01(-1.91%)
Apr 16, 2021 0.5650 0.5704 0.5500 0.5658 124,200 +0.01(+1.18%)
Apr 15, 2021 0.5484 0.5672 0.5200 0.5592 227,123 +0.02(+3.63%)
Apr 14, 2021 0.5596 0.5678 0.5200 0.5396 257,698 -0.02(-3.51%)
Apr 13, 2021 0.5440 0.5777 0.5383 0.5592 75,767 +0.01(+1.67%)
Apr 12, 2021 0.5800 0.5856 0.5486 0.5500 211,987 -0.03(-4.46%)
Apr 09, 2021 0.5750 0.5856 0.5550 0.5757 215,900 +0.02(+4.44%)
Apr 08, 2021 0.5601 0.5656 0.5371 0.5512 188,836 -0.01(-1.11%)
Apr 07, 2021 0.5551 0.5641 0.5500 0.5574 200,965 -0.01(-1.10%)
Apr 06, 2021 0.5850 0.5940 0.5600 0.5636 195,158 -0.02(-3.23%)
Apr 05, 2021 0.5700 0.5900 0.5603 0.5824 82,351 +0.03(+4.94%)
Apr 01, 2021 0.5960 0.5960 0.5550 0.5550 60,900 -0.01(-2.63%)
Mar 31, 2021 0.5828 0.5997 0.5612 0.5700 129,550 +0.00(+0.80%)
Mar 30, 2021 0.5560 0.5655 0.5512 0.5655 142,405 +0.01(+1.89%)
Mar 29, 2021 0.5930 0.5940 0.5550 0.5550 38,862 -0.01(-2.17%)
Mar 26, 2021 0.5558 0.5802 0.5500 0.5673 250,500 +0.02(+3.15%)
Mar 25, 2021 0.5800 0.5885 0.5467 0.5500 314,763 -0.02(-4.08%)
Mar 24, 2021 0.5915 0.5946 0.5646 0.5734 204,683 -0.02(-3.95%)
Mar 23, 2021 0.6245 0.6328 0.5601 0.5970 517,696 -0.04(-5.57%)
Mar 22, 2021 0.6325 0.6500 0.6050 0.6322 371,436 +0.00(+0.40%)
Mar 19, 2021 0.6202 0.6425 0.6200 0.6297 90,500 -0.00(-0.05%)
Mar 18, 2021 0.6531 0.6535 0.6236 0.6300 176,360 +0.00(+0.48%)
Mar 17, 2021 0.6101 0.6510 0.6050 0.6270 191,136 +0.01(+1.13%)
Mar 16, 2021 0.6247 0.6500 0.6067 0.6200 276,666 -0.01(-1.21%)
Mar 15, 2021 0.6322 0.6500 0.6250 0.6276 419,495 -0.00(-0.73%)
Mar 12, 2021 0.6300 0.6578 0.6201 0.6322 214,600 -0.01(-1.77%)
Mar 11, 2021 0.6300 0.6600 0.6164 0.6436 372,268 +0.01(+1.93%)
Mar 10, 2021 0.6364 0.6545 0.6139 0.6314 239,447 -0.02(-2.58%)
Mar 09, 2021 0.6000 0.6550 0.6000 0.6481 320,584 +0.03(+4.43%)
Mar 08, 2021 0.6280 0.6493 0.6000 0.6206 363,232 +0.01(+1.55%)
Mar 05, 2021 0.6101 0.6213 0.5597 0.6111 690,500 +0.00(+0.18%)
Mar 04, 2021 0.6190 0.6600 0.5975 0.6100 517,139 -0.02(-2.80%)
Mar 03, 2021 0.6500 0.6500 0.6000 0.6276 650,631 -0.01(-0.84%)
Mar 02, 2021 0.6495 0.6695 0.6251 0.6329 456,790 -0.01(-1.51%)
Mar 01, 2021 0.6291 0.6502 0.6000 0.6426 481,635 +0.03(+5.36%)
Feb 26, 2021 0.6281 0.6391 0.5903 0.6099 631,400 -0.03(-3.94%)
Feb 25, 2021 0.6354 0.6650 0.5921 0.6349 783,658 -0.03(-4.18%)
Feb 24, 2021 0.6399 0.6820 0.6000 0.6626 704,148 +0.05(+7.83%)
Feb 23, 2021 0.6500 0.6637 0.5500 0.6145 1,194,306 -0.04(-5.87%)
Feb 22, 2021 0.7500 0.7501 0.6487 0.6528 1,787,912 -0.06(-8.06%)
Feb 19, 2021 0.8399 0.8400 0.6550 0.7100 3,386,700 -0.08(-10.04%)
Feb 18, 2021 0.7130 0.9293 0.6500 0.7892 8,127,081 +0.18(+29.38%)
Feb 17, 2021 0.5242 0.6100 0.4926 0.6100 4,317,380 +0.12(+24.52%)
Feb 16, 2021 0.5000 0.5300 0.4700 0.4899 982,930 +0.01(+1.91%)
Feb 12, 2021 0.5000 0.5000 0.4704 0.4807 548,400 +0.00(+0.15%)
Feb 11, 2021 0.4801 0.4908 0.4600 0.4800 132,048 -0.00(-0.27%)
Feb 10, 2021 0.4884 0.5110 0.4800 0.4813 317,675 -0.00(-0.64%)
Feb 09, 2021 0.4990 0.5033 0.4760 0.4844 170,060 -0.01(-2.14%)
Feb 08, 2021 0.4980 0.5066 0.4851 0.4950 116,210 +0.00(+0.12%)
Feb 05, 2021 0.5200 0.5200 0.4870 0.4944 376,200 +0.00(+0.90%)
Feb 04, 2021 0.4896 0.4923 0.4500 0.4900 48,863 +0.00(+0.82%)
Feb 03, 2021 0.4810 0.4917 0.4600 0.4860 61,960 +0.01(+1.29%)
Feb 02, 2021 0.4627 0.4935 0.4500 0.4798 74,957 +0.02(+4.30%)
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.