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, 2018 0.1250 0.1250 0.1150 0.1150 9,730 -0.01(-10.85%)
Apr 27, 2018 0.1106 0.1290 0.1106 0.1290 43,219 +0.01(+10.16%)
Apr 26, 2018 0.1175 0.1200 0.1064 0.1171 32,775 -0.00(-2.47%)
Apr 25, 2018 0.1201 0.1201 0.1201 0.1201 1,050 +0.00(+0.05%)
Apr 24, 2018 0.1258 0.1258 0.1150 0.1200 26,800 +0.00(+0.00%)
Apr 23, 2018 0.1288 0.1337 0.1190 0.1200 104,185 +0.00(+0.00%)
Apr 20, 2018 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Apr 19, 2018 0.1175 0.1200 0.1175 0.1200 10,400 -0.00(-0.58%)
Apr 18, 2018 0.1207 0.1207 0.1207 0.1207 5,000 -0.00(-1.47%)
Apr 17, 2018 0.1226 0.1297 0.1225 0.1225 15,500 +0.00(+2.08%)
Apr 16, 2018 0.1252 0.1252 0.1200 0.1200 7,520 -0.00(-2.44%)
Apr 13, 2018 0.1229 0.1230 0.1229 0.1230 7,600 +0.00(+0.00%)
Apr 12, 2018 0.1230 0.1250 0.1230 0.1230 10,600 +0.00(+0.02%)
Apr 11, 2018 0.1200 0.1333 0.1200 0.1230 12,700 +0.00(+2.48%)
Apr 10, 2018 0.1240 0.1240 0.1200 0.1200 6,145 -0.00(-2.68%)
Apr 09, 2018 0.1330 0.1340 0.1233 0.1233 73,085 +0.00(+2.75%)
Apr 06, 2018 0.1200 0.1234 0.1200 0.1200 28,100 +0.00(+0.00%)
Apr 05, 2018 0.1272 0.1280 0.1200 0.1200 53,500 -0.00(-1.40%)
Apr 04, 2018 0.1200 0.1217 0.1200 0.1217 13,200 -0.01(-4.55%)
Apr 03, 2018 0.1290 0.1290 0.1130 0.1275 7,500 +0.01(+6.25%)
Apr 02, 2018 0.1180 0.1392 0.1180 0.1200 250,500 +0.00(+0.00%)
Mar 29, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 28, 2018 0.1300 0.1300 0.1190 0.1250 101,030 +0.00(+4.05%)
Mar 27, 2018 0.1279 0.1279 0.1200 0.1201 47,870 -0.00(-3.51%)
Mar 26, 2018 0.1220 0.1275 0.1115 0.1245 252,000 -0.00(-3.04%)
Mar 23, 2018 0.1231 0.1300 0.1231 0.1284 68,508 +0.00(+0.69%)
Mar 22, 2018 0.1400 0.1400 0.1275 0.1275 29,300 -0.01(-5.49%)
Mar 21, 2018 0.1286 0.1349 0.1285 0.1349 69,490 -0.00(-0.56%)
Mar 20, 2018 0.1248 0.1357 0.1248 0.1357 28,886 +0.01(+5.60%)
Mar 19, 2018 0.1460 0.1460 0.1285 0.1285 34,941 -0.02(-11.01%)
Mar 16, 2018 0.1472 0.1482 0.1400 0.1444 78,703 +0.00(+2.41%)
Mar 15, 2018 0.1370 0.1431 0.1370 0.1410 13,340 +0.01(+7.96%)
Mar 14, 2018 0.1290 0.1308 0.1290 0.1306 22,130 -0.00(-2.54%)
Mar 13, 2018 0.1550 0.1550 0.1335 0.1340 47,500 -0.01(-5.03%)
Mar 12, 2018 0.1500 0.1550 0.1411 0.1411 5,700 -0.01(-5.93%)
Mar 09, 2018 0.1480 0.1550 0.1480 0.1500 45,130 +0.00(+2.04%)
Mar 08, 2018 0.1355 0.1500 0.1280 0.1470 690,808 +0.02(+15.29%)
Mar 06, 2018 0.1275 0.1275 0.1275 0 -0.01(-4.78%)
Mar 05, 2018 0.1282 0.1340 0.1282 0.1339 41,000 +0.01(+4.45%)
Mar 02, 2018 0.1283 0.1283 0.1282 0.1282 21,000 +0.00(+0.00%)
Mar 01, 2018 0.1282 0.1300 0.1282 0.1282 2,050 -0.00(-0.62%)
Feb 28, 2018 0.1370 0.1394 0.1282 0.1290 25,527 -0.01(-7.33%)
Feb 27, 2018 0.1396 0.1430 0.1373 0.1392 25,900 -0.00(-0.57%)
Feb 26, 2018 0.1285 0.1425 0.1285 0.1400 13,700 +0.01(+5.90%)
Feb 23, 2018 0.1359 0.1375 0.1285 0.1322 15,300 +0.00(+3.36%)
Feb 22, 2018 0.1385 0.1279 0.1279 208,229 -0.00(-0.85%)
Feb 21, 2018 0.1523 0.1523 0.1281 0.1290 85,280 -0.02(-15.30%)
Feb 20, 2018 0.1500 0.1523 0.1407 0.1523 162,115 +0.01(+4.17%)
Feb 16, 2018 0.1462 0.1462 0.1462 0 +0.01(+4.43%)
Feb 15, 2018 0.1400 0.1500 0.1399 0.1400 24,570 +0.01(+6.95%)
Feb 14, 2018 0.1346 0.1346 0.1346 0.1309 3,000 +0.00(+0.69%)
Feb 13, 2018 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Feb 12, 2018 0.1430 0.1430 0.1265 0.1400 15,899 +0.00(+0.00%)
Feb 09, 2018 0.1330 0.1437 0.1255 0.1400 18,890 +0.01(+5.34%)
Feb 08, 2018 0.1393 0.1465 0.1329 0.1329 25,589 -0.01(-6.14%)
Feb 07, 2018 0.1300 0.1418 0.1300 0.1416 19,170 +0.02(+13.19%)
Feb 06, 2018 0.1256 0.1390 0.1200 0.1251 41,050 -0.01(-4.50%)
Feb 05, 2018 0.1280 0.1388 0.1280 0.1310 9,596 -0.01(-6.37%)
Feb 02, 2018 0.1310 0.1413 0.1300 0.1399 38,500 +0.01(+6.80%)
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.