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

Kraken Robotics Inc (OP: KRKNF )

0.7400 -0.0100 (-1.33%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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 (%)
Jan 31, 2023 0.4812 0.4812 0.4660 0.4660 21,047 -0.00(-1.06%)
Jan 30, 2023 0.4833 0.4900 0.4701 0.4710 62,363 -0.01(-3.03%)
Jan 27, 2023 0.4750 0.4888 0.4719 0.4857 55,688 -0.00(-0.18%)
Jan 26, 2023 0.4884 0.4909 0.4750 0.4866 52,136 +0.01(+1.88%)
Jan 25, 2023 0.4827 0.4850 0.4750 0.4776 20,216 -0.01(-2.77%)
Jan 24, 2023 0.4900 0.4925 0.4800 0.4912 24,798 -0.01(-1.76%)
Jan 23, 2023 0.4917 0.5015 0.4851 0.5000 58,738 +0.02(+3.09%)
Jan 20, 2023 0.5100 0.5100 0.4767 0.4850 50,824 +0.01(+1.40%)
Jan 19, 2023 0.4805 0.4903 0.4668 0.4783 67,646 +0.00(+0.06%)
Jan 18, 2023 0.4999 0.5082 0.4770 0.4780 27,365 -0.00(-0.02%)
Jan 17, 2023 0.4590 0.5000 0.4590 0.4781 90,200 +0.02(+4.64%)
Jan 13, 2023 0.4630 0.4633 0.4490 0.4569 97,046 -0.00(-0.67%)
Jan 12, 2023 0.4403 0.4600 0.4403 0.4600 157,172 +0.01(+2.22%)
Jan 11, 2023 0.4336 0.4548 0.4336 0.4500 97,613 +0.00(+0.56%)
Jan 10, 2023 0.3990 0.4476 0.3990 0.4475 22,357 +0.02(+3.95%)
Jan 09, 2023 0.4200 0.4490 0.4200 0.4305 35,471 +0.00(+0.12%)
Jan 06, 2023 0.4300 0.4382 0.4288 0.4300 29,412 +0.00(+0.44%)
Jan 05, 2023 0.4219 0.4317 0.4219 0.4281 15,189 -0.00(-0.95%)
Jan 04, 2023 0.4286 0.4492 0.4260 0.4322 23,858 +0.00(+0.51%)
Jan 03, 2023 0.4294 0.4350 0.4288 0.4300 55,296 +0.00(+0.14%)
Dec 30, 2022 0.4222 0.4300 0.4150 0.4294 67,365 +0.01(+3.17%)
Dec 29, 2022 0.4400 0.4400 0.4051 0.4162 27,190 +0.01(+2.01%)
Dec 28, 2022 0.4330 0.4330 0.4080 0.4080 28,627 -0.03(-7.27%)
Dec 27, 2022 0.4620 0.4620 0.4100 0.4400 36,863 +0.03(+7.40%)
Dec 23, 2022 0.4155 0.4186 0.4027 0.4097 20,647 -0.00(-0.07%)
Dec 22, 2022 0.4253 0.4253 0.4016 0.4100 76,786 -0.01(-3.30%)
Dec 21, 2022 0.4319 0.4377 0.4179 0.4240 79,246 +0.00(+0.95%)
Dec 20, 2022 0.4362 0.4362 0.4185 0.4200 26,274 +0.00(+0.29%)
Dec 19, 2022 0.4290 0.4530 0.4188 0.4188 59,865 -0.02(-4.49%)
Dec 16, 2022 0.4500 0.4500 0.4275 0.4385 109,413 -0.02(-3.77%)
Dec 15, 2022 0.4440 0.4557 0.4140 0.4557 37,465 +0.02(+4.23%)
Dec 14, 2022 0.4323 0.4600 0.4323 0.4372 58,856 +0.01(+1.72%)
Dec 13, 2022 0.4330 0.4364 0.4203 0.4298 66,536 +0.01(+2.97%)
Dec 12, 2022 0.4462 0.4462 0.4120 0.4174 30,826 -0.02(-3.60%)
Dec 09, 2022 0.4280 0.4476 0.4095 0.4330 137,618 +0.01(+2.32%)
Dec 08, 2022 0.4345 0.4400 0.4185 0.4232 102,202 -0.01(-1.70%)
Dec 07, 2022 0.4592 0.4605 0.4200 0.4305 218,918 +0.04(+10.67%)
Dec 06, 2022 0.4000 0.4045 0.3890 0.3890 64,659 -0.00(-0.26%)
Dec 05, 2022 0.4180 0.4180 0.3817 0.3900 57,421 -0.01(-2.55%)
Dec 02, 2022 0.4088 0.4165 0.4002 0.4002 104,313 -0.00(-0.67%)
Dec 01, 2022 0.4173 0.4200 0.4029 0.4029 89,870 +0.00(+0.00%)
Nov 30, 2022 0.3929 0.4093 0.3850 0.4029 80,857 +0.02(+3.92%)
Nov 29, 2022 0.4090 0.4090 0.3800 0.3877 54,842 -0.00(-0.59%)
Nov 28, 2022 0.3620 0.4289 0.3620 0.3900 201,223 +0.03(+8.33%)
Nov 25, 2022 0.3320 0.3640 0.3320 0.3600 17,207 +0.00(+0.00%)
Nov 23, 2022 0.3708 0.3708 0.3592 0.3600 15,877 -0.00(-0.80%)
Nov 22, 2022 0.3529 0.3629 0.3505 0.3629 18,598 +0.00(+0.50%)
Nov 21, 2022 0.3642 0.3642 0.3555 0.3611 26,207 -0.00(-1.10%)
Nov 18, 2022 0.3597 0.3700 0.3597 0.3651 37,875 +0.01(+1.42%)
Nov 17, 2022 0.3478 0.3606 0.3478 0.3600 12,830 +0.02(+4.35%)
Nov 16, 2022 0.3499 0.3620 0.3450 0.3450 55,481 -0.01(-3.36%)
Nov 15, 2022 0.3616 0.3618 0.3495 0.3570 20,440 +0.00(+0.11%)
Nov 14, 2022 0.3572 0.3620 0.3502 0.3566 24,496 -0.00(-0.34%)
Nov 11, 2022 0.3600 0.3600 0.3501 0.3578 18,403 -0.00(-0.78%)
Nov 10, 2022 0.3549 0.3620 0.3512 0.3606 132,904 +0.02(+5.87%)
Nov 09, 2022 0.3620 0.3700 0.3406 0.3406 68,283 -0.02(-5.13%)
Nov 08, 2022 0.3500 0.3617 0.3500 0.3590 121,471 +0.01(+2.57%)
Nov 07, 2022 0.3510 0.3510 0.3483 0.3500 116,519 -0.00(-0.34%)
Nov 04, 2022 0.3587 0.3591 0.3477 0.3512 58,852 +0.02(+4.93%)
Nov 03, 2022 0.3370 0.3530 0.3326 0.3347 23,071 -0.01(-3.82%)
Nov 02, 2022 0.3500 0.3537 0.3386 0.3480 19,251 -0.00(-0.29%)
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.