Skip to main content

Kraken Robotics Inc (TSV: PNG )

1.090 +0.040 (+3.81%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.040 1.050 1.030 1.050 250,161 +0.01(+0.96%)
Mar 26, 2024 1.040 1.070 1.030 1.040 250,648 +0.01(+0.97%)
Mar 25, 2024 1.090 1.090 1.020 1.030 226,233 -0.05(-4.63%)
Mar 22, 2024 1.090 1.090 1.070 1.080 97,832 -0.01(-0.92%)
Mar 21, 2024 1.090 1.100 1.090 1.090 222,572 +0.01(+0.93%)
Mar 20, 2024 1.060 1.090 1.055 1.080 288,341 +0.03(+2.86%)
Mar 19, 2024 1.070 1.070 1.040 1.050 186,200 -0.02(-1.87%)
Mar 18, 2024 1.020 1.070 1.020 1.070 222,018 +0.06(+5.94%)
Mar 15, 2024 1.050 1.060 1.010 1.010 260,919 -0.05(-4.72%)
Mar 14, 2024 1.070 1.090 1.060 1.060 160,450 +0.01(+0.95%)
Mar 13, 2024 1.100 1.110 1.050 1.050 510,025 -0.05(-4.55%)
Mar 12, 2024 1.080 1.110 1.080 1.100 590,840 +0.00(+0.00%)
Mar 11, 2024 1.100 1.100 1.060 1.100 440,341 +0.01(+0.92%)
Mar 08, 2024 1.040 1.100 1.040 1.090 439,893 +0.04(+3.81%)
Mar 07, 2024 1.050 1.060 1.000 1.050 293,563 +0.02(+1.94%)
Mar 06, 2024 1.070 1.080 1.000 1.030 671,571 -0.06(-5.50%)
Mar 05, 2024 1.090 1.110 1.070 1.090 708,364 +0.00(+0.00%)
Mar 04, 2024 1.010 1.100 1.010 1.090 997,179 +0.08(+7.92%)
Mar 01, 2024 1.030 1.030 0.9600 1.010 615,470 -0.01(-0.98%)
Feb 29, 2024 0.9800 1.040 0.9700 1.020 2,601,837 +0.04(+4.08%)
Feb 28, 2024 0.9600 1.000 0.9400 0.9800 1,289,078 +0.04(+4.26%)
Feb 27, 2024 0.9300 0.9500 0.9100 0.9400 465,500 +0.03(+3.30%)
Feb 26, 2024 0.8900 0.9400 0.8700 0.9100 429,107 +0.04(+4.60%)
Feb 23, 2024 0.9200 0.9200 0.8400 0.8700 279,921 -0.04(-4.40%)
Feb 22, 2024 0.8800 0.9200 0.8800 0.9100 351,377 +0.04(+4.60%)
Feb 21, 2024 0.9300 0.9400 0.8500 0.8700 6,091,306 -0.05(-5.43%)
Feb 20, 2024 0.9200 0.9700 0.9200 0.9200 602,778 -0.04(-4.17%)
Feb 16, 2024 0.9600 0 +0.02(+2.13%)
Feb 15, 2024 0.8300 0.9500 0.8200 0.9400 2,538,760 +0.13(+16.05%)
Feb 14, 2024 0.8000 0.8250 0.8000 0.8100 531,773 +0.02(+2.53%)
Feb 13, 2024 0.7800 0.8100 0.7500 0.7900 655,331 +0.01(+1.28%)
Feb 12, 2024 0.7800 0.8300 0.7800 0.7800 216,352 -0.02(-2.50%)
Feb 09, 2024 0.8000 0.8100 0.7800 0.8000 338,159 +0.00(+0.00%)
Feb 08, 2024 0.8000 0.8100 0.7700 0.8000 493,918 +0.03(+3.90%)
Feb 07, 2024 0.7700 0.7900 0.7600 0.7700 36,882 -0.01(-1.28%)
Feb 06, 2024 0.7500 0.7800 0.7450 0.7800 100,433 +0.03(+4.00%)
Feb 05, 2024 0.7400 0.7600 0.7200 0.7500 320,753 -0.02(-2.60%)
Feb 02, 2024 0.7700 0.7800 0.7600 0.7700 49,897 -0.01(-1.28%)
Feb 01, 2024 0.7800 0.7900 0.7500 0.7800 247,131 -0.01(-1.27%)
Jan 31, 2024 0.8000 0.8100 0.7700 0.7900 174,369 -0.01(-1.25%)
Jan 30, 2024 0.8100 0.8100 0.8000 0.8000 244,853 -0.01(-1.23%)
Jan 29, 2024 0.8000 0.8400 0.8000 0.8100 377,844 +0.00(+0.00%)
Jan 26, 2024 0.7900 0.8200 0.7800 0.8100 610,501 +0.02(+2.53%)
Jan 25, 2024 0.7800 0.8000 0.7800 0.7900 447,987 +0.00(+0.00%)
Jan 24, 2024 0.7600 0.8000 0.7600 0.7900 273,777 +0.03(+3.95%)
Jan 23, 2024 0.7500 0.7600 0.7300 0.7600 282,623 +0.01(+1.33%)
Jan 22, 2024 0.7200 0.7500 0.7100 0.7500 161,186 +0.01(+1.35%)
Jan 19, 2024 0.7400 0.7500 0.7400 0.7400 109,913 -0.01(-1.33%)
Jan 18, 2024 0.7500 0.7600 0.7300 0.7500 232,232 +0.02(+2.74%)
Jan 17, 2024 0.7300 0.7600 0.7100 0.7300 1,229,658 +0.00(+0.00%)
Jan 16, 2024 0.7400 0.7600 0.7200 0.7300 716,098 +0.00(+0.00%)
Jan 15, 2024 0.7000 0.7400 0.7000 0.7300 208,699 +0.03(+4.29%)
Jan 12, 2024 0.7200 0.7300 0.6900 0.7000 2,563,730 -0.01(-1.41%)
Jan 11, 2024 0.6900 0.7600 0.6700 0.7100 1,104,834 +0.03(+4.41%)
Jan 10, 2024 0.6500 0.7000 0.6500 0.6800 274,409 +0.03(+4.62%)
Jan 09, 2024 0.6500 0.6700 0.6400 0.6500 166,376 -0.01(-1.52%)
Jan 08, 2024 0.6300 0.6600 0.6300 0.6600 104,263 +0.03(+4.76%)
Jan 05, 2024 0.6400 0.6500 0.6300 0.6300 66,092 -0.02(-3.08%)
Jan 04, 2024 0.6400 0.6500 0.6300 0.6500 54,710 +0.01(+1.56%)
Jan 03, 2024 0.6200 0.6400 0.6200 0.6400 65,882 +0.02(+3.23%)
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.