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 (%)
Apr 29, 2022 0.3155 0.3589 0.3150 0.3287 174,337 +0.02(+5.18%)
Apr 28, 2022 0.3164 0.3200 0.3098 0.3125 111,417 +0.00(+0.48%)
Apr 27, 2022 0.3249 0.3354 0.3101 0.3110 143,511 -0.02(-7.16%)
Apr 26, 2022 0.3250 0.3750 0.3250 0.3350 43,992 -0.01(-3.74%)
Apr 25, 2022 0.3571 0.3571 0.3435 0.3480 85,330 -0.01(-1.67%)
Apr 22, 2022 0.3415 0.3544 0.3415 0.3539 41,859 +0.00(+0.34%)
Apr 21, 2022 0.3582 0.3627 0.3527 0.3527 45,601 -0.00(-0.73%)
Apr 20, 2022 0.3899 0.3899 0.3553 0.3553 66,572 -0.01(-1.61%)
Apr 19, 2022 0.3596 0.3719 0.3585 0.3611 109,461 +0.00(+0.58%)
Apr 18, 2022 0.3525 0.3654 0.3525 0.3590 38,686 +0.01(+1.79%)
Apr 14, 2022 0.3999 0.3999 0.3527 0.3527 123,058 -0.01(-4.00%)
Apr 13, 2022 0.3644 0.3708 0.3572 0.3674 116,804 -0.00(-0.33%)
Apr 12, 2022 0.3693 0.3702 0.3560 0.3686 22,655 +0.00(+1.01%)
Apr 11, 2022 0.3850 0.3850 0.3644 0.3649 34,720 -0.02(-5.91%)
Apr 08, 2022 0.3800 0.3878 0.3731 0.3878 76,008 +0.01(+2.13%)
Apr 07, 2022 0.3570 0.3799 0.3500 0.3797 274,630 +0.02(+5.38%)
Apr 06, 2022 0.3719 0.3770 0.3600 0.3603 50,698 -0.01(-1.40%)
Apr 05, 2022 0.3680 0.3738 0.3653 0.3654 18,003 -0.00(-1.30%)
Apr 04, 2022 0.3615 0.3809 0.3614 0.3702 80,947 +0.01(+2.83%)
Apr 01, 2022 0.3683 0.3800 0.3576 0.3600 18,360 -0.01(-2.70%)
Mar 31, 2022 0.3886 0.3886 0.3554 0.3700 39,274 -0.01(-1.49%)
Mar 30, 2022 0.3723 0.3798 0.3713 0.3756 81,162 +0.02(+4.28%)
Mar 29, 2022 0.3810 0.3876 0.3432 0.3602 65,896 -0.02(-5.24%)
Mar 28, 2022 0.3771 0.3923 0.3703 0.3801 90,672 +0.00(+0.24%)
Mar 25, 2022 0.3765 0.3916 0.3765 0.3792 118,984 +0.00(+1.12%)
Mar 24, 2022 0.3824 0.3836 0.3667 0.3750 91,876 +0.02(+4.17%)
Mar 23, 2022 0.3300 0.3698 0.3300 0.3600 171,579 +0.03(+9.09%)
Mar 22, 2022 0.3400 0.3400 0.3100 0.3300 44,883 +0.02(+6.45%)
Mar 21, 2022 0.3088 0.3100 0.3038 0.3100 58,740 +0.00(+0.13%)
Mar 18, 2022 0.3090 0.3100 0.3047 0.3096 37,899 -0.00(-0.13%)
Mar 17, 2022 0.3100 0.3100 0.3034 0.3100 30,275 +0.01(+3.33%)
Mar 16, 2022 0.3090 0.3220 0.2984 0.3000 37,916 +0.01(+2.85%)
Mar 15, 2022 0.3054 0.3054 0.2917 0.2917 46,135 -0.01(-2.96%)
Mar 14, 2022 0.2926 0.3011 0.2924 0.3006 15,415 +0.00(+0.50%)
Mar 11, 2022 0.2946 0.3044 0.2888 0.2991 7,135 +0.01(+2.50%)
Mar 10, 2022 0.2905 0.3036 0.2905 0.2918 27,590 -0.00(-1.08%)
Mar 09, 2022 0.2927 0.2997 0.2730 0.2950 37,665 +0.01(+1.83%)
Mar 08, 2022 0.2980 0.3053 0.2893 0.2897 117,352 -0.01(-3.43%)
Mar 07, 2022 0.3002 0.3225 0.3000 0.3000 60,836 -0.01(-2.34%)
Mar 04, 2022 0.3042 0.3150 0.3025 0.3072 89,195 -0.01(-1.73%)
Mar 03, 2022 0.2981 0.3130 0.2981 0.3126 76,688 +0.02(+7.42%)
Mar 02, 2022 0.2906 0.3044 0.2891 0.2910 121,630 +0.01(+4.83%)
Mar 01, 2022 0.2798 0.2825 0.2760 0.2776 36,787 -0.00(-0.39%)
Feb 28, 2022 0.2899 0.2900 0.2755 0.2787 62,128 -0.01(-2.24%)
Feb 25, 2022 0.2900 0.2890 0.2762 0.2851 52,609 +0.01(+5.32%)
Feb 24, 2022 0.2557 0.2740 0.2458 0.2707 37,661 -0.01(-4.35%)
Feb 23, 2022 0.2720 0.2900 0.2720 0.2830 32,015 +0.01(+2.83%)
Feb 22, 2022 0.2741 0.2800 0.2689 0.2752 51,996 -0.00(-1.33%)
Feb 18, 2022 0.2789 0 +0.01(+2.39%)
Feb 17, 2022 0.2530 0.2742 0.2530 0.2724 4,711 +0.00(+0.48%)
Feb 16, 2022 0.2800 0.2800 0.2711 0.2711 26,990 +0.00(+1.73%)
Feb 15, 2022 0.2627 0.2743 0.2600 0.2665 25,742 -0.00(-1.30%)
Feb 14, 2022 0.2670 0.2940 0.2619 0.2700 73,725 -0.00(-0.63%)
Feb 11, 2022 0.2910 0.2910 0.2655 0.2717 30,405 -0.00(-1.63%)
Feb 10, 2022 0.2735 0.2771 0.2700 0.2762 31,398 +0.01(+3.29%)
Feb 09, 2022 0.2758 0.2758 0.2600 0.2674 2,567 +0.00(+0.49%)
Feb 08, 2022 0.2799 0.2799 0.2656 0.2661 21,827 -0.00(-0.30%)
Feb 07, 2022 0.2800 0.2800 0.2650 0.2669 6,359 +0.01(+3.65%)
Feb 04, 2022 0.2658 0.2661 0.2557 0.2575 53,529 -0.00(-0.62%)
Feb 03, 2022 0.2600 0.2591 0.2591 22,238 -0.01(-2.89%)
Feb 02, 2022 0.2690 0.2690 0.2594 0.2668 4,847 +0.00(+0.68%)
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.