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 (%)
Sep 30, 2021 0.3160 0.3415 0.3160 0.3363 56,336 +0.00(+0.90%)
Sep 29, 2021 0.3347 0.3430 0.3265 0.3333 37,078 -0.00(-1.36%)
Sep 28, 2021 0.3200 0.3420 0.3200 0.3379 26,713 +0.00(+0.51%)
Sep 27, 2021 0.3355 0.3433 0.3355 0.3362 54,847 -0.00(-0.80%)
Sep 24, 2021 0.3090 0.3433 0.3090 0.3389 112,269 -0.00(-1.14%)
Sep 23, 2021 0.3180 0.3520 0.3180 0.3428 31,330 +0.02(+4.64%)
Sep 22, 2021 0.3360 0.3360 0.3200 0.3276 20,975 +0.00(+0.43%)
Sep 21, 2021 0.3180 0.3421 0.3180 0.3262 153,045 -0.01(-2.13%)
Sep 20, 2021 0.3465 0.3620 0.3100 0.3333 47,789 -0.01(-3.11%)
Sep 17, 2021 0.3444 0.3452 0.3334 0.3440 34,714 +0.01(+1.84%)
Sep 16, 2021 0.3424 0.3502 0.3344 0.3378 166,463 -0.01(-1.66%)
Sep 15, 2021 0.3407 0.3509 0.3354 0.3435 84,361 +0.00(+0.85%)
Sep 14, 2021 0.3431 0.3519 0.3318 0.3406 69,014 -0.00(-0.32%)
Sep 13, 2021 0.3552 0.3552 0.3374 0.3417 90,498 -0.01(-2.37%)
Sep 10, 2021 0.3670 0.3673 0.3340 0.3500 66,018 -0.00(-0.43%)
Sep 09, 2021 0.3640 0.3640 0.3425 0.3515 128,561 +0.00(+0.98%)
Sep 08, 2021 0.3446 0.3600 0.3431 0.3481 66,861 -0.00(-0.54%)
Sep 07, 2021 0.3583 0.3600 0.3448 0.3500 361,431 +0.00(+0.29%)
Sep 03, 2021 0.3537 0.3560 0.3429 0.3490 24,775 -0.00(-0.57%)
Sep 02, 2021 0.3500 0.3546 0.3450 0.3510 51,106 +0.00(+0.57%)
Sep 01, 2021 0.3635 0.3635 0.3471 0.3490 25,459 +0.01(+2.17%)
Aug 31, 2021 0.3300 0.3500 0.3300 0.3416 24,890 -0.01(-2.40%)
Aug 30, 2021 0.3515 0.3650 0.3373 0.3500 128,290 +0.02(+6.06%)
Aug 27, 2021 0.3430 0.3430 0.3181 0.3300 120,860 -0.00(-0.93%)
Aug 26, 2021 0.3620 0.3620 0.3264 0.3331 134,786 -0.02(-4.42%)
Aug 25, 2021 0.3454 0.3568 0.3400 0.3485 76,926 -0.00(-0.43%)
Aug 24, 2021 0.3710 0.3710 0.3500 0.3500 63,257 -0.00(-0.11%)
Aug 23, 2021 0.3377 0.3592 0.3377 0.3504 97,920 +0.00(+0.66%)
Aug 20, 2021 0.3557 0.3557 0.3311 0.3481 22,985 +0.01(+2.38%)
Aug 19, 2021 0.3500 0.3680 0.3379 0.3400 27,339 -0.01(-2.86%)
Aug 18, 2021 0.3494 0.3557 0.3420 0.3500 62,025 +0.00(+0.20%)
Aug 17, 2021 0.3539 0.3588 0.3419 0.3493 83,740 -0.00(-0.20%)
Aug 16, 2021 0.3600 0.3820 0.3500 0.3500 138,504 -0.01(-3.29%)
Aug 13, 2021 0.3705 0.3730 0.3601 0.3619 52,327 -0.00(-0.28%)
Aug 12, 2021 0.3501 0.3700 0.3501 0.3629 62,568 +0.01(+1.65%)
Aug 11, 2021 0.3662 0.3780 0.3515 0.3570 135,017 +0.00(+0.00%)
Aug 10, 2021 0.3575 0.3753 0.3559 0.3570 323,192 -0.00(-0.83%)
Aug 09, 2021 0.3567 0.3747 0.3567 0.3600 424,211 -0.01(-3.92%)
Aug 06, 2021 0.3510 0.3900 0.3510 0.3747 76,156 -0.00(-0.53%)
Aug 05, 2021 0.3906 0.3906 0.3700 0.3767 74,160 +0.00(+1.13%)
Aug 04, 2021 0.3700 0.3895 0.3600 0.3725 154,301 -0.00(-1.19%)
Aug 03, 2021 0.3700 0.3797 0.3700 0.3770 51,839 +0.00(+1.21%)
Aug 02, 2021 0.3700 0.3799 0.3670 0.3725 65,417 -0.00(-0.67%)
Jul 30, 2021 0.3800 0.3866 0.3750 0.3750 41,728 -0.00(-0.66%)
Jul 29, 2021 0.3700 0.3915 0.3700 0.3775 97,259 -0.01(-2.61%)
Jul 28, 2021 0.3759 0.3938 0.3703 0.3876 145,605 +0.01(+3.69%)
Jul 27, 2021 0.3800 0.3800 0.3650 0.3738 66,576 -0.00(-0.03%)
Jul 26, 2021 0.3660 0.3789 0.3641 0.3739 384,628 +0.01(+3.54%)
Jul 23, 2021 0.3918 0.3918 0.3611 0.3611 132,335 -0.02(-4.92%)
Jul 22, 2021 0.3700 0.3890 0.3700 0.3798 268,236 -0.00(-0.45%)
Jul 21, 2021 0.4120 0.4120 0.3584 0.3815 1,422,250 -0.07(-15.99%)
Jul 20, 2021 0.4500 0.4541 0.4205 0.4541 50,405 +0.01(+2.83%)
Jul 19, 2021 0.4350 0.4416 0.4074 0.4416 176,823 +0.00(+0.05%)
Jul 16, 2021 0.4458 0.4579 0.4401 0.4414 58,596 -0.01(-2.19%)
Jul 15, 2021 0.4410 0.4700 0.4410 0.4513 94,278 -0.01(-1.89%)
Jul 14, 2021 0.4720 0.4720 0.4480 0.4600 56,874 -0.01(-2.54%)
Jul 13, 2021 0.4429 0.4733 0.4429 0.4720 128,414 +0.01(+1.51%)
Jul 12, 2021 0.4430 0.4746 0.4430 0.4650 44,616 +0.00(+0.87%)
Jul 09, 2021 0.4823 0.4823 0.4486 0.4610 74,885 +0.00(+0.22%)
Jul 08, 2021 0.4700 0.4700 0.4551 0.4600 77,873 -0.01(-2.83%)
Jul 07, 2021 0.4600 0.4750 0.4580 0.4734 236,968 -0.00(-0.15%)
Jul 06, 2021 0.4500 0.4813 0.4500 0.4741 27,323 +0.00(+0.66%)
Jul 02, 2021 0.4500 0.4804 0.4500 0.4710 97,054 +0.01(+1.84%)
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.