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

Kraken Robotics Inc (OP: KRKNF )

0.7659 +0.0116 (+1.54%)
Streaming Delayed Price Updated: 9:36 AM 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 (%)
Apr 28, 2023 0.4200 0.4200 0.3932 0.4029 64,047 -0.02(-3.84%)
Apr 27, 2023 0.3909 0.4190 0.3909 0.4190 43,727 +0.01(+2.20%)
Apr 26, 2023 0.4042 0.4100 0.4010 0.4100 12,972 +0.00(+0.96%)
Apr 25, 2023 0.4100 0.4144 0.4050 0.4061 49,511 -0.01(-2.61%)
Apr 24, 2023 0.4081 0.4209 0.4010 0.4170 50,341 +0.00(+0.46%)
Apr 21, 2023 0.4153 0.4167 0.4048 0.4151 160,063 -0.00(-0.46%)
Apr 20, 2023 0.4303 0.4303 0.4133 0.4170 242,172 -0.01(-1.70%)
Apr 19, 2023 0.4203 0.4273 0.4190 0.4242 7,654 +0.01(+2.44%)
Apr 18, 2023 0.4070 0.4218 0.4070 0.4141 26,671 +0.01(+2.25%)
Apr 17, 2023 0.4197 0.4199 0.4021 0.4050 25,650 -0.01(-3.25%)
Apr 14, 2023 0.4160 0.4186 0.4120 0.4186 9,445 +0.01(+1.65%)
Apr 13, 2023 0.4103 0.4200 0.4065 0.4118 23,247 +0.00(+0.66%)
Apr 12, 2023 0.4168 0.4168 0.4060 0.4091 16,731 -0.01(-2.13%)
Apr 11, 2023 0.4342 0.4440 0.4071 0.4180 26,391 +0.01(+1.95%)
Apr 10, 2023 0.3900 0.4159 0.3900 0.4100 43,431 +0.02(+4.86%)
Apr 06, 2023 0.3933 0.3944 0.3856 0.3910 38,033 +0.01(+2.09%)
Apr 05, 2023 0.3792 0.3901 0.3717 0.3830 39,216 +0.01(+1.75%)
Apr 04, 2023 0.3800 0.3800 0.3752 0.3764 4,016 -0.00(-0.26%)
Apr 03, 2023 0.3900 0.3900 0.3774 0.3774 57,298 +0.00(+0.00%)
Mar 31, 2023 0.3862 0.3862 0.3693 0.3774 25,228 +0.00(+0.75%)
Mar 30, 2023 0.3807 0.3807 0.3729 0.3746 10,953 +0.00(+1.24%)
Mar 29, 2023 0.3638 0.3833 0.3638 0.3700 23,557 +0.00(+0.24%)
Mar 28, 2023 0.3500 0.3811 0.3500 0.3691 23,474 -0.01(-1.70%)
Mar 27, 2023 0.3718 0.3946 0.3718 0.3755 30,881 -0.00(-1.00%)
Mar 24, 2023 0.3653 0.3793 0.3629 0.3793 30,050 +0.00(+0.11%)
Mar 23, 2023 0.3816 0.3858 0.3452 0.3789 47,979 +0.01(+2.41%)
Mar 22, 2023 0.3450 0.3728 0.3450 0.3700 148,695 -0.01(-2.40%)
Mar 21, 2023 0.3904 0.3904 0.3684 0.3791 77,150 -0.00(-0.21%)
Mar 20, 2023 0.3766 0.3973 0.3731 0.3799 10,263 +0.00(+0.64%)
Mar 17, 2023 0.3934 0.3939 0.3671 0.3775 47,138 -0.00(-0.66%)
Mar 16, 2023 0.3609 0.3835 0.3609 0.3800 56,425 +0.02(+4.11%)
Mar 15, 2023 0.3898 0.3898 0.3605 0.3650 167,357 -0.04(-9.65%)
Mar 14, 2023 0.3912 0.4100 0.3906 0.4040 77,790 +0.00(+0.87%)
Mar 13, 2023 0.4171 0.4171 0.3868 0.4005 161,618 -0.02(-4.30%)
Mar 10, 2023 0.4261 0.4261 0.4115 0.4185 36,459 -0.01(-3.06%)
Mar 09, 2023 0.4328 0.4400 0.4297 0.4317 151,402 +0.00(+0.68%)
Mar 08, 2023 0.4288 0.4288 0.4240 0.4288 13,352 +0.01(+1.25%)
Mar 07, 2023 0.4426 0.4426 0.4211 0.4235 37,135 -0.02(-3.88%)
Mar 06, 2023 0.4600 0.4720 0.4406 0.4406 59,552 -0.01(-3.16%)
Mar 03, 2023 0.4268 0.4667 0.4268 0.4550 16,284 +0.02(+4.98%)
Mar 02, 2023 0.4427 0.4427 0.4322 0.4334 18,474 -0.01(-2.28%)
Mar 01, 2023 0.4404 0.4513 0.4375 0.4435 21,838 -0.01(-1.44%)
Feb 28, 2023 0.4238 0.4500 0.4238 0.4500 91,654 +0.02(+4.51%)
Feb 27, 2023 0.4340 0.4370 0.4265 0.4306 11,343 +0.00(+0.80%)
Feb 24, 2023 0.4324 0.4324 0.4207 0.4272 15,152 -0.00(-0.40%)
Feb 23, 2023 0.4248 0.4301 0.4200 0.4289 57,562 +0.01(+1.42%)
Feb 22, 2023 0.4361 0.4361 0.4195 0.4229 29,183 -0.00(-0.02%)
Feb 21, 2023 0.4414 0.4420 0.4230 0.4230 19,119 -0.01(-1.49%)
Feb 17, 2023 0.4379 0.4382 0.4212 0.4294 38,320 -0.00(-0.16%)
Feb 16, 2023 0.4354 0.4435 0.4301 0.4301 18,378 -0.01(-1.49%)
Feb 15, 2023 0.4354 0.4413 0.4321 0.4366 30,144 +0.00(+0.37%)
Feb 14, 2023 0.4417 0.4459 0.4220 0.4350 21,715 -0.01(-3.31%)
Feb 13, 2023 0.4361 0.4500 0.4318 0.4499 33,111 +0.01(+1.72%)
Feb 10, 2023 0.4262 0.4423 0.4260 0.4423 134,670 +0.00(+0.89%)
Feb 09, 2023 0.4362 0.4489 0.4360 0.4384 118,043 -0.00(-0.36%)
Feb 08, 2023 0.4327 0.4470 0.4327 0.4400 33,795 +0.00(+0.00%)
Feb 07, 2023 0.4509 0.4509 0.4400 0.4400 19,948 +0.00(+0.00%)
Feb 06, 2023 0.4429 0.4591 0.4327 0.4400 63,996 -0.02(-3.87%)
Feb 03, 2023 0.4635 0.4710 0.4540 0.4577 204,471 -0.00(-0.78%)
Feb 02, 2023 0.4693 0.4742 0.4493 0.4613 106,421 -0.00(-1.01%)
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.