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 UNCHANGED
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 (%)
May 31, 2024 0.7500 0.7600 0.7375 0.7400 92,741 -0.01(-1.33%)
May 30, 2024 0.7609 0.7650 0.7345 0.7500 240,078 -0.00(-0.27%)
May 29, 2024 0.7245 0.7794 0.7030 0.7520 624,952 +0.02(+2.31%)
May 28, 2024 0.7050 0.7436 0.7050 0.7350 58,857 +0.02(+2.50%)
May 24, 2024 0.6897 0.7393 0.6893 0.7171 93,781 +0.00(+0.00%)
May 23, 2024 0.7334 0.7437 0.6991 0.7171 193,403 -0.02(-3.08%)
May 22, 2024 0.7503 0.7600 0.7348 0.7399 161,810 -0.02(-2.37%)
May 21, 2024 0.7605 0.7820 0.7541 0.7579 417,133 -0.07(-8.69%)
May 20, 2024 0.7480 0.8349 0.7100 0.8300 266,608 +0.07(+9.82%)
May 17, 2024 0.7917 0.7917 0.7400 0.7558 135,513 +0.00(+0.20%)
May 16, 2024 0.7917 0.7917 0.7515 0.7543 76,680 -0.02(-2.00%)
May 15, 2024 0.7551 0.7697 0.7358 0.7697 50,162 +0.01(+1.95%)
May 14, 2024 0.7300 0.7700 0.7250 0.7550 174,801 +0.02(+2.44%)
May 13, 2024 0.7447 0.7448 0.7270 0.7370 72,391 -0.00(-0.14%)
May 10, 2024 0.7350 0.7513 0.7300 0.7380 86,020 +0.00(+0.22%)
May 09, 2024 0.7522 0.7522 0.7287 0.7364 58,453 -0.02(-3.03%)
May 08, 2024 0.7000 0.7594 0.7000 0.7594 374,014 +0.04(+5.75%)
May 07, 2024 0.7355 0.7400 0.7145 0.7181 222,024 -0.03(-4.04%)
May 06, 2024 0.7524 0.7729 0.7400 0.7483 27,256 -0.00(-0.23%)
May 03, 2024 0.7729 0.7730 0.7500 0.7500 82,011 -0.01(-1.78%)
May 02, 2024 0.7218 0.7718 0.7218 0.7636 65,159 +0.01(+1.81%)
May 01, 2024 0.7517 0.7600 0.7450 0.7500 101,305 +0.00(+0.00%)
Apr 30, 2024 0.7480 0.7658 0.7251 0.7500 183,185 +0.01(+1.35%)
Apr 29, 2024 0.7424 0.7541 0.7283 0.7400 165,702 -0.01(-1.28%)
Apr 26, 2024 0.7275 0.7660 0.7001 0.7496 522,361 -0.01(-0.72%)
Apr 25, 2024 0.7500 0.7651 0.7425 0.7550 39,468 -0.00(-0.64%)
Apr 24, 2024 0.7300 0.7732 0.7300 0.7599 92,168 +0.02(+2.34%)
Apr 23, 2024 0.6901 0.7662 0.6901 0.7425 152,235 +0.04(+5.75%)
Apr 22, 2024 0.7005 0.7200 0.6880 0.7021 122,939 +0.00(+0.23%)
Apr 19, 2024 0.7570 0.7731 0.6900 0.7005 280,823 -0.03(-4.17%)
Apr 18, 2024 0.7400 0.7900 0.7200 0.7310 91,816 -0.01(-0.72%)
Apr 17, 2024 0.7351 0.7499 0.7346 0.7363 24,718 -0.00(-0.50%)
Apr 16, 2024 0.7712 0.7712 0.7400 0.7400 36,996 -0.03(-4.05%)
Apr 15, 2024 0.7501 0.7900 0.7501 0.7712 51,800 +0.00(+0.16%)
Apr 12, 2024 0.8100 0.8100 0.7500 0.7700 77,645 -0.04(-4.62%)
Apr 11, 2024 0.7920 0.8073 0.7920 0.8073 3,478 +0.01(+0.91%)
Apr 10, 2024 0.7735 0.8210 0.7735 0.8000 35,763 -0.02(-2.46%)
Apr 09, 2024 0.8185 0.8235 0.8047 0.8202 68,544 -0.00(-0.40%)
Apr 08, 2024 0.8154 0.8400 0.8110 0.8235 35,212 -0.00(-0.50%)
Apr 05, 2024 0.8305 0.8380 0.8100 0.8276 77,185 +0.02(+2.97%)
Apr 04, 2024 0.8500 0.8500 0.8002 0.8037 115,311 -0.01(-1.28%)
Apr 03, 2024 0.8327 0.8453 0.8088 0.8141 45,960 +0.01(+0.73%)
Apr 02, 2024 0.8148 0.8199 0.7950 0.8082 21,797 -0.00(-0.22%)
Apr 01, 2024 0.8050 0.8100 0.7964 0.8100 50,017 +0.01(+0.92%)
Mar 28, 2024 0.7500 0.8079 0.7500 0.8026 82,541 +0.04(+4.92%)
Mar 27, 2024 0.7300 0.7785 0.7300 0.7650 96,384 -0.01(-0.65%)
Mar 26, 2024 0.7720 0.7858 0.7564 0.7700 106,888 +0.01(+0.82%)
Mar 25, 2024 0.7989 0.7989 0.7530 0.7637 33,406 -0.03(-3.74%)
Mar 22, 2024 0.8100 0.8100 0.7883 0.7934 43,912 +0.00(+0.08%)
Mar 21, 2024 0.7877 0.8200 0.7704 0.7928 50,962 -0.01(-1.60%)
Mar 20, 2024 0.7885 0.8057 0.7825 0.8057 13,108 +0.03(+3.43%)
Mar 19, 2024 0.7895 0.7900 0.7621 0.7790 23,025 +0.00(+0.06%)
Mar 18, 2024 0.7500 0.7785 0.7500 0.7785 44,394 +0.03(+3.80%)
Mar 15, 2024 0.7884 0.7884 0.7500 0.7500 70,086 -0.03(-3.85%)
Mar 14, 2024 0.7490 0.7942 0.7490 0.7800 38,740 -0.00(-0.20%)
Mar 13, 2024 0.8273 0.8273 0.7700 0.7816 60,726 -0.04(-4.68%)
Mar 12, 2024 0.8460 0.8460 0.8018 0.8200 74,646 +0.02(+2.12%)
Mar 11, 2024 0.8400 0.8400 0.7865 0.8030 63,276 +0.00(+0.38%)
Mar 08, 2024 0.8051 0.8059 0.7794 0.8000 169,547 +0.02(+2.24%)
Mar 07, 2024 0.7656 0.8160 0.7360 0.7825 42,878 +0.02(+2.96%)
Mar 06, 2024 0.7897 0.8059 0.7400 0.7600 203,602 -0.04(-4.98%)
Mar 05, 2024 0.8015 0.8200 0.7879 0.7998 201,997 +0.01(+0.78%)
Mar 04, 2024 0.7496 0.8122 0.7433 0.7936 246,897 +0.05(+6.70%)
Mar 01, 2024 0.7141 0.7570 0.7100 0.7438 312,839 +0.00(+0.51%)
Feb 29, 2024 0.7194 0.7661 0.7100 0.7400 117,074 +0.02(+2.58%)
Feb 28, 2024 0.7225 0.7450 0.6891 0.7214 66,275 +0.02(+3.06%)
Feb 27, 2024 0.6712 0.7050 0.6651 0.7000 43,603 +0.02(+3.35%)
Feb 26, 2024 0.6662 0.6962 0.6461 0.6773 84,254 +0.03(+4.20%)
Feb 23, 2024 0.6600 0.6750 0.6300 0.6500 69,951 -0.02(-2.50%)
Feb 22, 2024 0.6755 0.6907 0.6624 0.6667 64,656 +0.02(+2.68%)
Feb 21, 2024 0.6847 0.6960 0.6413 0.6493 79,983 -0.04(-6.18%)
Feb 20, 2024 0.7210 0.7219 0.6900 0.6921 116,374 -0.02(-2.51%)
Feb 16, 2024 0.6900 0.7286 0.6768 0.7099 260,504 +0.02(+2.88%)
Feb 15, 2024 0.6055 0.7086 0.6055 0.6900 416,386 +0.09(+14.56%)
Feb 14, 2024 0.5951 0.6050 0.5809 0.6023 65,069 +0.02(+3.20%)
Feb 13, 2024 0.5845 0.6057 0.5600 0.5836 59,381 -0.00(-0.15%)
Feb 12, 2024 0.5875 0.6220 0.5845 0.5845 139,945 -0.01(-1.60%)
Feb 09, 2024 0.5950 0.5999 0.5849 0.5940 56,837 -0.00(-0.17%)
Feb 08, 2024 0.5852 0.6052 0.5780 0.5950 76,108 +0.01(+2.20%)
Feb 07, 2024 0.5741 0.5822 0.5659 0.5822 39,924 +0.01(+2.12%)
Feb 06, 2024 0.5621 0.5853 0.5565 0.5701 15,167 +0.02(+4.20%)
Feb 05, 2024 0.5810 0.5810 0.5305 0.5471 144,395 -0.02(-4.02%)
Feb 02, 2024 0.5770 0.5770 0.5690 0.5700 48,571 -0.01(-2.36%)
Feb 01, 2024 0.6000 0.6000 0.5556 0.5838 50,987 +0.00(+0.41%)
Jan 31, 2024 0.5950 0.6100 0.5722 0.5814 68,324 -0.02(-3.82%)
Jan 30, 2024 0.6067 0.6199 0.5900 0.6045 118,724 -0.01(-1.06%)
Jan 29, 2024 0.6100 0.6286 0.6030 0.6110 141,309 -0.00(-0.16%)
Jan 26, 2024 0.5850 0.6120 0.5850 0.6120 243,068 +0.02(+3.75%)
Jan 25, 2024 0.5999 0.5999 0.5800 0.5899 87,670 +0.00(+0.14%)
Jan 24, 2024 0.5679 0.5960 0.5592 0.5891 167,264 +0.03(+5.20%)
Jan 23, 2024 0.5550 0.5600 0.5368 0.5600 49,322 +0.01(+1.27%)
Jan 22, 2024 0.5499 0.5530 0.5388 0.5530 190,835 -0.00(-0.20%)
Jan 19, 2024 0.5500 0.5600 0.5473 0.5541 44,025 -0.00(-0.34%)
Jan 18, 2024 0.5890 0.5890 0.5470 0.5560 65,218 +0.01(+1.94%)
Jan 17, 2024 0.5457 0.5672 0.5320 0.5454 150,435 -0.00(-0.84%)
Jan 16, 2024 0.5265 0.5602 0.5265 0.5500 298,317 +0.02(+4.27%)
Jan 12, 2024 0.5286 0.5470 0.5200 0.5275 295,207 -0.01(-1.20%)
Jan 11, 2024 0.4980 0.5677 0.4980 0.5339 213,568 +0.03(+5.00%)
Jan 10, 2024 0.5011 0.5230 0.4975 0.5085 90,123 +0.02(+4.59%)
Jan 09, 2024 0.4800 0.5000 0.4800 0.4862 70,513 +0.00(+0.10%)
Jan 08, 2024 0.4650 0.4987 0.4650 0.4857 70,935 +0.01(+1.57%)
Jan 05, 2024 0.4715 0.4898 0.4715 0.4782 58,932 +0.00(+0.57%)
Jan 04, 2024 0.4684 0.4833 0.4666 0.4755 15,517 +0.00(+0.11%)
Jan 03, 2024 0.4594 0.4800 0.4594 0.4750 36,707 +0.01(+1.06%)
Jan 02, 2024 0.5000 0.5040 0.4700 0.4700 88,209 -0.03(-5.22%)
Dec 29, 2023 0.4900 0.5000 0.4864 0.4959 54,045 -0.00(-0.82%)
Dec 28, 2023 0.4999 0.5092 0.4925 0.5000 31,046 +0.01(+1.15%)
Dec 27, 2023 0.4495 0.5000 0.4495 0.4943 58,983 -0.03(-5.85%)
Dec 26, 2023 0.4970 0.5300 0.4900 0.5250 152,599 +0.04(+8.36%)
Dec 22, 2023 0.4785 0.4995 0.4785 0.4845 171,382 -0.00(-0.45%)
Dec 21, 2023 0.4664 0.4868 0.4573 0.4867 486,888 +0.04(+8.16%)
Dec 20, 2023 0.4500 0.4662 0.4396 0.4500 63,127 +0.00(+0.00%)
Dec 19, 2023 0.4652 0.4705 0.4491 0.4500 70,529 -0.02(-3.33%)
Dec 18, 2023 0.4744 0.4800 0.4622 0.4655 160,808 -0.01(-1.69%)
Dec 15, 2023 0.4593 0.4782 0.4519 0.4735 130,894 +0.00(+0.68%)
Dec 14, 2023 0.4501 0.4703 0.4500 0.4703 93,139 +0.02(+4.51%)
Dec 13, 2023 0.4500 0.4500 0.4344 0.4500 34,014 +0.01(+2.67%)
Dec 12, 2023 0.4455 0.4500 0.4310 0.4383 31,770 -0.01(-1.66%)
Dec 11, 2023 0.4596 0.4639 0.4440 0.4457 135,537 -0.01(-1.72%)
Dec 08, 2023 0.4600 0.4600 0.4452 0.4535 20,070 -0.01(-1.41%)
Dec 07, 2023 0.4560 0.4628 0.4458 0.4600 14,409 +0.00(+0.63%)
Dec 06, 2023 0.4220 0.4584 0.4220 0.4571 32,950 +0.01(+2.19%)
Dec 05, 2023 0.4250 0.4603 0.4247 0.4473 21,915 -0.01(-1.43%)
Dec 04, 2023 0.4459 0.4787 0.4395 0.4538 184,591 -0.01(-2.16%)
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.