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 (%)
May 31, 2023 0.4370 0.4370 0.4024 0.4206 60,082 +0.01(+2.96%)
May 30, 2023 0.3900 0.4117 0.3900 0.4085 54,076 +0.01(+3.34%)
May 26, 2023 0.4100 0.4100 0.3706 0.3953 92,643 +0.02(+4.52%)
May 25, 2023 0.3854 0.3964 0.3782 0.3782 40,515 -0.01(-2.80%)
May 24, 2023 0.3823 0.3915 0.3601 0.3891 225,953 -0.01(-2.24%)
May 23, 2023 0.4180 0.4180 0.3896 0.3980 76,116 -0.01(-1.46%)
May 22, 2023 0.3920 0.4075 0.3920 0.4039 13,165 +0.01(+2.80%)
May 19, 2023 0.4046 0.4046 0.3914 0.3929 48,725 -0.01(-1.60%)
May 18, 2023 0.3825 0.4008 0.3825 0.3993 46,239 +0.01(+2.36%)
May 17, 2023 0.4000 0.4032 0.3860 0.3901 234,992 -0.01(-1.49%)
May 16, 2023 0.4101 0.4169 0.3960 0.3960 17,634 -0.02(-4.85%)
May 15, 2023 0.4100 0.4239 0.4048 0.4162 77,463 +0.00(+1.12%)
May 12, 2023 0.3961 0.4135 0.3900 0.4116 62,357 +0.01(+2.69%)
May 11, 2023 0.4120 0.4120 0.3905 0.4008 34,563 -0.01(-2.48%)
May 10, 2023 0.4044 0.4143 0.3975 0.4110 56,195 +0.01(+3.47%)
May 09, 2023 0.4131 0.4410 0.3954 0.3972 37,564 -0.01(-2.72%)
May 08, 2023 0.3844 0.4129 0.3844 0.4083 20,263 +0.02(+5.18%)
May 05, 2023 0.3890 0.3929 0.3842 0.3882 16,724 +0.01(+1.38%)
May 04, 2023 0.4070 0.4070 0.3825 0.3829 33,700 -0.01(-3.06%)
May 03, 2023 0.4000 0.4046 0.3938 0.3950 10,375 +0.00(+0.61%)
May 02, 2023 0.4000 0.4041 0.3851 0.3926 94,318 -0.01(-2.34%)
May 01, 2023 0.4200 0.4205 0.3650 0.4020 202,120 -0.00(-0.22%)
Apr 28, 2023 0.4200 0.4200 0.3932 0.4029 64,047 -0.02(-3.84%)
Apr 27, 2023 0.3909 0.4190 0.3909 0.4190 43,727 +0.01(+2.20%)
Apr 26, 2023 0.4042 0.4100 0.4010 0.4100 12,972 +0.00(+0.96%)
Apr 25, 2023 0.4100 0.4144 0.4050 0.4061 49,511 -0.01(-2.61%)
Apr 24, 2023 0.4081 0.4209 0.4010 0.4170 50,341 +0.00(+0.46%)
Apr 21, 2023 0.4153 0.4167 0.4048 0.4151 160,063 -0.00(-0.46%)
Apr 20, 2023 0.4303 0.4303 0.4133 0.4170 242,172 -0.01(-1.70%)
Apr 19, 2023 0.4203 0.4273 0.4190 0.4242 7,654 +0.01(+2.44%)
Apr 18, 2023 0.4070 0.4218 0.4070 0.4141 26,671 +0.01(+2.25%)
Apr 17, 2023 0.4197 0.4199 0.4021 0.4050 25,650 -0.01(-3.25%)
Apr 14, 2023 0.4160 0.4186 0.4120 0.4186 9,445 +0.01(+1.65%)
Apr 13, 2023 0.4103 0.4200 0.4065 0.4118 23,247 +0.00(+0.66%)
Apr 12, 2023 0.4168 0.4168 0.4060 0.4091 16,731 -0.01(-2.13%)
Apr 11, 2023 0.4342 0.4440 0.4071 0.4180 26,391 +0.01(+1.95%)
Apr 10, 2023 0.3900 0.4159 0.3900 0.4100 43,431 +0.02(+4.86%)
Apr 06, 2023 0.3933 0.3944 0.3856 0.3910 38,033 +0.01(+2.09%)
Apr 05, 2023 0.3792 0.3901 0.3717 0.3830 39,216 +0.01(+1.75%)
Apr 04, 2023 0.3800 0.3800 0.3752 0.3764 4,016 -0.00(-0.26%)
Apr 03, 2023 0.3900 0.3900 0.3774 0.3774 57,298 +0.00(+0.00%)
Mar 31, 2023 0.3862 0.3862 0.3693 0.3774 25,228 +0.00(+0.75%)
Mar 30, 2023 0.3807 0.3807 0.3729 0.3746 10,953 +0.00(+1.24%)
Mar 29, 2023 0.3638 0.3833 0.3638 0.3700 23,557 +0.00(+0.24%)
Mar 28, 2023 0.3500 0.3811 0.3500 0.3691 23,474 -0.01(-1.70%)
Mar 27, 2023 0.3718 0.3946 0.3718 0.3755 30,881 -0.00(-1.00%)
Mar 24, 2023 0.3653 0.3793 0.3629 0.3793 30,050 +0.00(+0.11%)
Mar 23, 2023 0.3816 0.3858 0.3452 0.3789 47,979 +0.01(+2.41%)
Mar 22, 2023 0.3450 0.3728 0.3450 0.3700 148,695 -0.01(-2.40%)
Mar 21, 2023 0.3904 0.3904 0.3684 0.3791 77,150 -0.00(-0.21%)
Mar 20, 2023 0.3766 0.3973 0.3731 0.3799 10,263 +0.00(+0.64%)
Mar 17, 2023 0.3934 0.3939 0.3671 0.3775 47,138 -0.00(-0.66%)
Mar 16, 2023 0.3609 0.3835 0.3609 0.3800 56,425 +0.02(+4.11%)
Mar 15, 2023 0.3898 0.3898 0.3605 0.3650 167,357 -0.04(-9.65%)
Mar 14, 2023 0.3912 0.4100 0.3906 0.4040 77,790 +0.00(+0.87%)
Mar 13, 2023 0.4171 0.4171 0.3868 0.4005 161,618 -0.02(-4.30%)
Mar 10, 2023 0.4261 0.4261 0.4115 0.4185 36,459 -0.01(-3.06%)
Mar 09, 2023 0.4328 0.4400 0.4297 0.4317 151,402 +0.00(+0.68%)
Mar 08, 2023 0.4288 0.4288 0.4240 0.4288 13,352 +0.01(+1.25%)
Mar 07, 2023 0.4426 0.4426 0.4211 0.4235 37,135 -0.02(-3.88%)
Mar 06, 2023 0.4600 0.4720 0.4406 0.4406 59,552 -0.01(-3.16%)
Mar 03, 2023 0.4268 0.4667 0.4268 0.4550 16,284 +0.02(+4.98%)
Mar 02, 2023 0.4427 0.4427 0.4322 0.4334 18,474 -0.01(-2.28%)
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.