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

Kraken Robotics Inc (OP: KRKNF )

0.7558 +0.0015 (+0.20%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 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 (%)
Oct 30, 2020 0.4626 0.4700 0.4500 0.4650 33,200 -0.01(-1.29%)
Oct 29, 2020 0.4500 0.4751 0.4500 0.4711 128,367 -0.01(-1.15%)
Oct 28, 2020 0.4550 0.4870 0.4548 0.4766 123,603 -0.00(-0.71%)
Oct 27, 2020 0.5130 0.5130 0.4757 0.4800 43,837 +0.00(+0.04%)
Oct 26, 2020 0.5003 0.5038 0.4700 0.4798 233,177 -0.01(-2.24%)
Oct 23, 2020 0.4692 0.4950 0.4692 0.4908 17,100 +0.00(+0.72%)
Oct 22, 2020 0.4980 0.5000 0.4758 0.4873 135,212 -0.01(-2.07%)
Oct 21, 2020 0.5100 0.5100 0.4915 0.4976 128,016 -0.00(-0.48%)
Oct 20, 2020 0.5060 0.5153 0.4800 0.5000 363,202 -0.02(-3.12%)
Oct 19, 2020 0.5000 0.5219 0.5000 0.5161 32,854 -0.00(-0.65%)
Oct 16, 2020 0.5000 0.5390 0.5000 0.5195 39,200 +0.00(+0.33%)
Oct 15, 2020 0.5100 0.5189 0.5000 0.5178 181,648 -0.00(-0.67%)
Oct 14, 2020 0.5300 0.5300 0.5110 0.5213 113,760 -0.01(-1.47%)
Oct 13, 2020 0.5470 0.5470 0.5110 0.5291 174,078 -0.04(-7.06%)
Oct 12, 2020 0.5473 0.6000 0.5473 0.5693 172,044 +0.02(+4.48%)
Oct 09, 2020 0.5400 0.5459 0.5300 0.5449 79,800 +0.00(+0.91%)
Oct 08, 2020 0.4965 0.5400 0.4965 0.5400 148,125 +0.02(+4.71%)
Oct 07, 2020 0.4955 0.5211 0.4955 0.5157 92,488 -0.01(-0.98%)
Oct 06, 2020 0.5600 0.5600 0.5110 0.5208 122,821 -0.00(-0.69%)
Oct 05, 2020 0.5465 0.5562 0.5159 0.5244 129,734 -0.01(-2.27%)
Oct 02, 2020 0.5810 0.5810 0.5050 0.5366 711,300 -0.06(-10.21%)
Oct 01, 2020 0.6610 0.6610 0.5673 0.5976 323,783 -0.03(-4.78%)
Sep 30, 2020 0.6140 0.6276 0.5672 0.6276 343,698 +0.06(+10.59%)
Sep 29, 2020 0.5411 0.6100 0.5411 0.5675 392,330 +0.02(+3.41%)
Sep 28, 2020 0.5317 0.5500 0.5114 0.5488 161,200 +0.02(+3.22%)
Sep 25, 2020 0.5270 0.5317 0.5102 0.5317 52,700 +0.01(+2.25%)
Sep 24, 2020 0.4955 0.5339 0.4650 0.5200 136,505 +0.04(+9.27%)
Sep 23, 2020 0.4842 0.4953 0.4700 0.4759 186,302 -0.02(-3.13%)
Sep 22, 2020 0.4925 0.5240 0.4888 0.4913 43,098 -0.02(-4.58%)
Sep 21, 2020 0.5300 0.5412 0.4900 0.5149 242,505 -0.01(-1.32%)
Sep 18, 2020 0.5515 0.5700 0.5100 0.5218 43,900 -0.02(-3.37%)
Sep 17, 2020 0.5700 0.5700 0.5300 0.5400 56,632 -0.02(-2.96%)
Sep 16, 2020 0.5465 0.5569 0.5181 0.5565 134,307 +0.01(+1.83%)
Sep 15, 2020 0.5500 0.5520 0.5400 0.5465 69,002 +0.00(+0.04%)
Sep 14, 2020 0.5204 0.5589 0.5150 0.5463 228,974 +0.03(+6.45%)
Sep 11, 2020 0.5705 0.5705 0.4978 0.5132 177,800 -0.02(-3.99%)
Sep 10, 2020 0.5080 0.5501 0.4924 0.5345 640,077 +0.04(+7.98%)
Sep 09, 2020 0.5274 0.5358 0.4900 0.4950 324,862 -0.03(-6.02%)
Sep 08, 2020 0.4595 0.5350 0.4519 0.5267 739,076 +0.11(+26.52%)
Sep 04, 2020 0.4150 0.4211 0.3979 0.4163 175,000 -0.00(-0.29%)
Sep 03, 2020 0.4497 0.4497 0.4100 0.4175 78,205 -0.03(-5.65%)
Sep 02, 2020 0.4300 0.4450 0.4221 0.4425 75,356 +0.01(+1.14%)
Sep 01, 2020 0.4408 0.4408 0.4166 0.4375 126,657 +0.00(+0.83%)
Aug 31, 2020 0.4475 0.4475 0.4130 0.4339 143,621 +0.00(+0.91%)
Aug 28, 2020 0.4300 0.4319 0.4130 0.4300 88,500 -0.00(-0.14%)
Aug 27, 2020 0.4308 0.4366 0.4220 0.4306 345,137 +0.00(+0.14%)
Aug 26, 2020 0.4400 0.4400 0.4290 0.4300 69,284 -0.01(-2.18%)
Aug 25, 2020 0.4183 0.4430 0.3926 0.4396 140,528 +0.02(+3.65%)
Aug 24, 2020 0.4240 0.4241 0.3970 0.4241 266,586 +0.02(+4.98%)
Aug 21, 2020 0.4000 0.4120 0.3890 0.4040 172,500 +0.00(+0.72%)
Aug 20, 2020 0.3950 0.4047 0.3891 0.4011 269,915 +0.00(+0.20%)
Aug 19, 2020 0.4100 0.4270 0.3895 0.4003 256,705 +0.00(+0.35%)
Aug 18, 2020 0.4093 0.4093 0.3971 0.3989 203,078 -0.00(-0.92%)
Aug 17, 2020 0.4043 0.4085 0.3923 0.4026 94,188 -0.01(-1.42%)
Aug 14, 2020 0.4041 0.4084 0.3965 0.4084 21,400 +0.01(+2.10%)
Aug 13, 2020 0.3993 0.4085 0.3880 0.4000 21,289 +0.00(+0.00%)
Aug 12, 2020 0.4053 0.4085 0.3954 0.4000 53,661 -0.00(-0.97%)
Aug 11, 2020 0.3950 0.4039 0.3880 0.4039 78,455 +0.01(+2.38%)
Aug 10, 2020 0.4030 0.4050 0.3900 0.3945 33,900 +0.01(+1.89%)
Aug 07, 2020 0.3695 0.4050 0.3695 0.3872 79,200 -0.01(-3.20%)
Aug 06, 2020 0.4000 0.4000 0.3900 0.4000 16,433 +0.01(+1.55%)
Aug 05, 2020 0.3670 0.4050 0.3670 0.3939 84,869 +0.00(+0.36%)
Aug 04, 2020 0.3900 0.4050 0.3899 0.3925 33,020 +0.00(+0.64%)
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.