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

Kraken Robotics Inc (OP: KRKNF )

0.7475 -0.0068 (-0.90%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 17, 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 (%)
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%)
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.