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

Kraken Robotics Inc (OP: KRKNF )

0.7079 -0.0188 (-2.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
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%)
Aug 03, 2020 0.3840 0.4050 0.3840 0.3900 8,208 -0.00(-0.86%)
Jul 31, 2020 0.4000 0.4100 0.3840 0.3934 62,600 -0.00(-0.41%)
Jul 30, 2020 0.4235 0.4235 0.3800 0.3950 100,568 -0.01(-2.83%)
Jul 29, 2020 0.4231 0.4250 0.3928 0.4065 31,524 -0.01(-1.93%)
Jul 28, 2020 0.4035 0.4168 0.3940 0.4145 27,561 +0.01(+2.04%)
Jul 27, 2020 0.3960 0.4150 0.3852 0.4062 38,402 +0.01(+2.45%)
Jul 24, 2020 0.4000 0.4053 0.3782 0.3965 156,500 -0.01(-1.25%)
Jul 23, 2020 0.4129 0.4130 0.3942 0.4015 150,903 -0.02(-5.48%)
Jul 22, 2020 0.4091 0.4300 0.4091 0.4248 24,480 -0.01(-1.21%)
Jul 21, 2020 0.3970 0.4344 0.3970 0.4300 51,483 -0.00(-0.37%)
Jul 20, 2020 0.4337 0.4337 0.4169 0.4316 60,556 -0.00(-0.67%)
Jul 17, 2020 0.4360 0.4377 0.4221 0.4345 43,300 +0.00(+0.74%)
Jul 16, 2020 0.4162 0.4379 0.4162 0.4313 11,782 +0.01(+2.01%)
Jul 15, 2020 0.4317 0.4354 0.4040 0.4228 34,558 -0.00(-0.91%)
Jul 14, 2020 0.4157 0.4338 0.4157 0.4267 19,531 +0.01(+2.82%)
Jul 13, 2020 0.4300 0.4306 0.4012 0.4150 74,450 -0.02(-3.49%)
Jul 10, 2020 0.4382 0.4382 0.4150 0.4300 21,200 +0.01(+1.78%)
Jul 09, 2020 0.4264 0.4407 0.4125 0.4225 29,915 +0.01(+1.20%)
Jul 08, 2020 0.4675 0.4675 0.4150 0.4175 155,975 -0.03(-5.93%)
Jul 07, 2020 0.4312 0.4445 0.4250 0.4438 133,608 +0.01(+2.71%)
Jul 06, 2020 0.4377 0.4550 0.4193 0.4321 141,478 +0.05(+13.71%)
Jul 02, 2020 0.3548 0.3857 0.3548 0.3800 62,000 -0.03(-7.32%)
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.