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

Kraken Sonar Inc (OP: KRKNF )

0.3438 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 0.3069 0.3537 0.3069 0.3438 15,104 +0.02(+6.51%)
Sep 21, 2023 0.3395 0.3395 0.3210 0.3228 9,093 -0.01(-1.74%)
Sep 20, 2023 0.3244 0.3345 0.3156 0.3285 22,547 +0.01(+2.66%)
Sep 19, 2023 0.3300 0.3300 0.3159 0.3200 8,315 -0.01(-1.66%)
Sep 18, 2023 0.3401 0.3401 0.3138 0.3254 9,997 +0.00(+0.12%)
Sep 15, 2023 0.3316 0.3316 0.3250 0.3250 35,047 +0.01(+2.69%)
Sep 14, 2023 0.3284 0.3284 0.3165 0.3165 79,022 -0.01(-2.41%)
Sep 13, 2023 0.3547 0.3547 0.3231 0.3243 6,225 -0.02(-5.42%)
Sep 12, 2023 0.3442 0.3513 0.3365 0.3429 14,529 -0.00(-0.95%)
Sep 11, 2023 0.3446 0.3517 0.3367 0.3462 94,641 +0.02(+5.13%)
Sep 08, 2023 0.3198 0.3330 0.3149 0.3293 23,039 +0.01(+4.77%)
Sep 07, 2023 0.3130 0.3286 0.3130 0.3143 45,207 +0.00(+0.51%)
Sep 06, 2023 0.3350 0.3350 0.3127 0.3127 68,152 -0.02(-5.53%)
Sep 05, 2023 0.3341 0.3423 0.3230 0.3310 92,299 -0.00(-0.75%)
Sep 01, 2023 0.3300 0.3499 0.3288 0.3335 39,035 +0.01(+3.96%)
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%)
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.