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

Kraken Robotics Inc (OP: KRKNF )

0.7171 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 24, 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 (%)
Nov 30, 2018 0.3160 0.3393 0.3160 0.3359 24,600 -0.00(-0.06%)
Nov 29, 2018 0.3372 0.3520 0.3300 0.3361 110,081 -0.00(-1.15%)
Nov 28, 2018 0.3290 0.3405 0.3199 0.3400 28,840 +0.02(+5.69%)
Nov 27, 2018 0.3360 0.3360 0.3100 0.3217 16,900 -0.01(-3.13%)
Nov 26, 2018 0.3400 0.3511 0.3200 0.3321 41,800 +0.01(+2.18%)
Nov 23, 2018 0.3300 0.3400 0.3250 0.3250 8,800 -0.00(-0.61%)
Nov 21, 2018 0.3270 0.3270 0.3270 0 -0.01(-3.82%)
Nov 20, 2018 0.3439 0.3510 0.3364 0.3400 15,900 -0.02(-5.56%)
Nov 19, 2018 0.3666 0.3690 0.3550 0.3600 16,686 +0.01(+1.67%)
Nov 16, 2018 0.3406 0.3543 0.3364 0.3541 14,100 +0.01(+2.31%)
Nov 15, 2018 0.3364 0.3461 0.3364 0.3461 9,480 -0.00(-1.03%)
Nov 14, 2018 0.3497 0.3610 0.3364 0.3497 116,397 -0.01(-3.05%)
Nov 13, 2018 0.3473 0.3607 0.3445 0.3607 64,861 -0.00(-0.96%)
Nov 12, 2018 0.3500 0.3681 0.3500 0.3642 244,876 +0.02(+4.66%)
Nov 09, 2018 0.3479 0.3500 0.3479 0.3480 8,600 -0.00(-1.39%)
Nov 08, 2018 0.3494 0.3529 0.3386 0.3529 107,800 +0.01(+2.14%)
Nov 07, 2018 0.3561 0.3561 0.3455 0.3455 1,825 -0.01(-2.21%)
Nov 06, 2018 0.3468 0.3551 0.3364 0.3533 151,501 +0.01(+3.91%)
Nov 05, 2018 0.3540 0.3721 0.3400 0.3400 78,585 +0.01(+3.03%)
Nov 02, 2018 0.3394 0.3394 0.3180 0.3300 51,500 -0.00(-0.12%)
Nov 01, 2018 0.3200 0.3513 0.3190 0.3304 92,450 +0.01(+3.25%)
Oct 31, 2018 0.3103 0.3280 0.3070 0.3200 10,063 +0.01(+1.91%)
Oct 30, 2018 0.3000 0.3140 0.2949 0.3140 43,499 +0.01(+3.29%)
Oct 29, 2018 0.3150 0.3150 0.3040 0.3040 87,030 -0.01(-3.03%)
Oct 26, 2018 0.3000 0.3145 0.3000 0.3135 41,200 +0.01(+4.15%)
Oct 25, 2018 0.3110 0.3301 0.3000 0.3010 149,122 -0.03(-9.88%)
Oct 24, 2018 0.3183 0.3340 0.2950 0.3340 126,868 +0.02(+7.40%)
Oct 23, 2018 0.3200 0.3200 0.2925 0.3110 64,700 -0.01(-2.81%)
Oct 22, 2018 0.3240 0.3240 0.3051 0.3200 41,523 -0.02(-6.57%)
Oct 19, 2018 0.3300 0.3500 0.3250 0.3425 35,400 -0.01(-2.28%)
Oct 18, 2018 0.3193 0.3586 0.3193 0.3505 76,735 +0.03(+10.22%)
Oct 17, 2018 0.3700 0.3700 0.3180 0.3180 112,111 -0.05(-13.63%)
Oct 16, 2018 0.3400 0.3762 0.3400 0.3682 167,663 +0.02(+6.72%)
Oct 15, 2018 0.3663 0.3700 0.3415 0.3450 77,420 -0.02(-5.66%)
Oct 12, 2018 0.3600 0.3709 0.3393 0.3657 72,900 +0.01(+3.60%)
Oct 11, 2018 0.3300 0.3620 0.3198 0.3530 58,423 -0.00(-1.34%)
Oct 10, 2018 0.3651 0.3680 0.3420 0.3578 154,508 -0.02(-5.84%)
Oct 09, 2018 0.3721 0.3823 0.3580 0.3800 194,076 -0.02(-4.95%)
Oct 08, 2018 0.4020 0.4020 0.3800 0.3998 29,474 +0.02(+4.74%)
Oct 05, 2018 0.3752 0.3913 0.3700 0.3817 60,700 -0.00(-0.29%)
Oct 04, 2018 0.4058 0.4090 0.3771 0.3828 184,291 -0.02(-5.99%)
Oct 03, 2018 0.4160 0.4262 0.3950 0.4072 29,463 -0.02(-4.50%)
Oct 02, 2018 0.4081 0.4264 0.3926 0.4264 35,759 +0.01(+2.08%)
Oct 01, 2018 0.3999 0.4250 0.3770 0.4177 165,768 +0.05(+12.89%)
Sep 28, 2018 0.3826 0.3924 0.3700 0.3700 36,500 -0.01(-2.63%)
Sep 27, 2018 0.4174 0.4174 0.3770 0.3800 130,141 -0.04(-9.74%)
Sep 26, 2018 0.4230 0.4295 0.3700 0.4210 280,479 -0.00(-0.47%)
Sep 25, 2018 0.4450 0.4470 0.4040 0.4230 153,133 +0.00(+0.21%)
Sep 24, 2018 0.3652 0.4286 0.3581 0.4221 227,529 +0.07(+18.47%)
Sep 21, 2018 0.3592 0.3707 0.3285 0.3563 228,500 +0.02(+5.45%)
Sep 20, 2018 0.3225 0.3379 0.3030 0.3379 58,831 +0.01(+2.42%)
Sep 19, 2018 0.3254 0.3300 0.3050 0.3299 149,568 +0.02(+5.77%)
Sep 18, 2018 0.2974 0.3150 0.2950 0.3119 90,125 +0.01(+2.43%)
Sep 17, 2018 0.2950 0.3045 0.2950 0.3045 3,487 +0.00(+0.16%)
Sep 14, 2018 0.2900 0.3044 0.2803 0.3040 104,500 +0.03(+11.85%)
Sep 13, 2018 0.2940 0.3018 0.2718 0.2718 101,500 -0.03(-9.37%)
Sep 12, 2018 0.2965 0.3000 0.2796 0.2999 119,102 -0.00(-0.03%)
Sep 11, 2018 0.2800 0.3000 0.2582 0.3000 30,100 +0.01(+3.48%)
Sep 10, 2018 0.2887 0.2930 0.2755 0.2899 66,177 -0.01(-4.89%)
Sep 07, 2018 0.3129 0.3132 0.2830 0.3048 143,800 -0.02(-5.31%)
Sep 06, 2018 0.3161 0.3235 0.3010 0.3219 50,953 +0.01(+2.32%)
Sep 05, 2018 0.3209 0.3235 0.3001 0.3146 62,510 +0.01(+4.76%)
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.