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, 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%)
Mar 02, 2020 0.3581 0.3900 0.3498 0.3900 47,814 +0.03(+8.33%)
Feb 28, 2020 0.3600 0.3756 0.3140 0.3600 273,300 -0.03(-7.67%)
Feb 27, 2020 0.3631 0.3899 0.3577 0.3899 76,725 -0.02(-4.01%)
Feb 26, 2020 0.3746 0.4074 0.3746 0.4062 47,255 +0.00(+0.57%)
Feb 25, 2020 0.3944 0.4040 0.3650 0.4039 261,859 -0.02(-4.52%)
Feb 24, 2020 0.3950 0.4231 0.3940 0.4230 81,796 +0.02(+4.63%)
Feb 21, 2020 0.4257 0.4290 0.4043 0.4043 46,800 -0.03(-6.54%)
Feb 20, 2020 0.4470 0.4470 0.4200 0.4326 23,325 +0.01(+3.00%)
Feb 19, 2020 0.4270 0.4270 0.4080 0.4200 55,175 +0.00(+0.60%)
Feb 18, 2020 0.4360 0.4360 0.4050 0.4175 148,837 -0.02(-3.76%)
Feb 14, 2020 0.4481 0.4481 0.4124 0.4338 137,800 -0.01(-3.32%)
Feb 13, 2020 0.4606 0.4660 0.4379 0.4487 42,240 -0.02(-3.28%)
Feb 12, 2020 0.4542 0.4700 0.4500 0.4639 40,550 +0.00(+0.85%)
Feb 11, 2020 0.4584 0.4600 0.4550 0.4600 51,834 +0.01(+2.22%)
Feb 10, 2020 0.4374 0.4600 0.4331 0.4500 47,925 -0.00(-1.06%)
Feb 07, 2020 0.4268 0.4548 0.4200 0.4548 42,300 +0.03(+8.03%)
Feb 06, 2020 0.4215 0.4308 0.4150 0.4210 95,200 -0.00(-0.94%)
Feb 05, 2020 0.4150 0.4313 0.4028 0.4250 134,454 +0.02(+3.66%)
Feb 04, 2020 0.4346 0.4346 0.4100 0.4100 43,510 -0.01(-3.51%)
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.