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 (%)
Dec 31, 2018 0.2862 0.2930 0.2610 0.2750 160,400 -0.01(-3.75%)
Dec 28, 2018 0.2889 0.2967 0.2737 0.2857 31,100 -0.00(-0.56%)
Dec 27, 2018 0.3230 0.3230 0.2760 0.2873 69,346 -0.03(-9.11%)
Dec 26, 2018 0.3161 0.3180 0.2800 0.3161 2,614 +0.01(+4.32%)
Dec 24, 2018 0.2963 0.3030 0.2800 0.3030 67,000 -0.00(-1.30%)
Dec 21, 2018 0.3100 0.3100 0.2888 0.3070 27,400 -0.01(-1.70%)
Dec 20, 2018 0.3182 0.3182 0.2950 0.3123 17,905 +0.00(+0.74%)
Dec 19, 2018 0.3000 0.3200 0.2910 0.3100 107,157 -0.01(-2.05%)
Dec 18, 2018 0.2940 0.3285 0.2940 0.3165 9,210 +0.02(+7.62%)
Dec 17, 2018 0.3047 0.3154 0.2941 0.2941 10,511 -0.03(-7.92%)
Dec 14, 2018 0.3279 0.3300 0.3194 0.3194 1,300 -0.01(-3.21%)
Dec 13, 2018 0.3175 0.3303 0.3090 0.3300 21,600 +0.00(+0.18%)
Dec 12, 2018 0.3400 0.3400 0.3047 0.3294 42,392 -0.00(-0.24%)
Dec 11, 2018 0.2940 0.3386 0.2940 0.3302 5,107 +0.04(+12.12%)
Dec 10, 2018 0.2971 0.2971 0.2816 0.2945 34,300 -0.00(-1.21%)
Dec 07, 2018 0.2936 0.2981 0.2805 0.2981 29,800 +0.00(+1.50%)
Dec 06, 2018 0.2900 0.2970 0.2800 0.2937 33,678 -0.01(-2.10%)
Dec 04, 2018 0.3220 0.3320 0.2900 0.3000 142,700 -0.02(-7.64%)
Dec 03, 2018 0.3372 0.3460 0.3110 0.3248 700 -0.01(-3.30%)
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%)
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.