• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Kraken Robotics Inc (OP: KRKNF )

    1.630 +0.010 (+0.62%)
    Streaming Delayed Price Updated: 3:57 PM EST, Nov 14, 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 (%)
    Nov 14, 2024 1.600 1.660 1.567 1.630 287,285 +0.01(+0.62%)
    Nov 13, 2024 1.728 1.740 1.615 1.620 399,447 -0.09(-5.07%)
    Nov 12, 2024 1.770 1.772 1.660 1.706 291,954 -0.00(-0.20%)
    Nov 11, 2024 1.800 1.920 1.670 1.710 671,400 -0.09(-5.00%)
    Nov 08, 2024 1.470 1.825 1.470 1.800 996,184 +0.20(+12.50%)
    Nov 07, 2024 1.450 1.600 1.430 1.600 275,982 +0.15(+9.97%)
    Nov 06, 2024 1.450 1.462 1.420 1.455 122,245 +0.02(+1.54%)
    Nov 05, 2024 1.450 1.470 1.417 1.433 106,000 -0.00(-0.14%)
    Nov 04, 2024 1.450 1.500 1.430 1.435 345,527 -0.02(-1.71%)
    Nov 01, 2024 1.447 1.500 1.440 1.460 272,860 +0.03(+2.10%)
    Oct 31, 2024 1.440 1.450 1.380 1.430 293,000 -0.02(-1.58%)
    Oct 30, 2024 1.520 1.530 1.440 1.453 319,609 -0.03(-2.15%)
    Oct 29, 2024 1.450 1.500 1.395 1.485 290,339 +0.05(+3.13%)
    Oct 28, 2024 1.330 1.440 1.330 1.440 527,615 +0.13(+9.67%)
    Oct 25, 2024 1.230 1.340 1.230 1.313 176,782 +0.09(+7.62%)
    Oct 24, 2024 1.150 1.220 1.150 1.220 120,953 +0.05(+4.54%)
    Oct 23, 2024 1.160 1.175 1.160 1.167 95,663 -0.01(-0.85%)
    Oct 22, 2024 1.200 1.200 1.160 1.177 264,953 +0.01(+0.60%)
    Oct 21, 2024 1.230 1.260 1.170 1.170 431,825 -0.06(-4.55%)
    Oct 18, 2024 1.240 1.240 1.210 1.226 180,401 +0.01(+0.48%)
    Oct 17, 2024 1.220 1.240 1.200 1.220 222,283 +0.01(+0.83%)
    Oct 16, 2024 1.300 1.300 1.190 1.210 219,292 +0.03(+2.54%)
    Oct 15, 2024 1.260 1.260 1.180 1.180 361,394 -0.07(-5.98%)
    Oct 14, 2024 1.250 1.300 1.220 1.255 159,517 +0.01(+0.80%)
    Oct 11, 2024 1.300 1.300 1.230 1.245 329,429 -0.02(-1.74%)
    Oct 10, 2024 1.310 1.310 1.250 1.267 123,149 -0.02(-1.78%)
    Oct 09, 2024 1.330 1.350 1.260 1.290 335,869 -0.02(-1.25%)
    Oct 08, 2024 1.340 1.350 1.300 1.306 268,705 -0.03(-2.51%)
    Oct 07, 2024 1.350 1.330 1.300 1.340 442,562 +0.00(+0.18%)
    Oct 04, 2024 1.350 1.350 1.320 1.337 305,977 +0.00(+0.13%)
    Oct 03, 2024 1.360 1.370 1.320 1.336 460,861 -0.00(-0.31%)
    Oct 02, 2024 1.300 1.370 1.230 1.340 622,754 +0.02(+1.79%)
    Oct 01, 2024 1.360 1.360 1.260 1.317 571,199 +0.03(+2.05%)
    Sep 30, 2024 1.320 1.320 1.230 1.290 396,866 +0.04(+2.79%)
    Sep 27, 2024 1.300 1.300 1.240 1.255 302,230 -0.03(-1.95%)
    Sep 26, 2024 1.290 1.300 1.260 1.280 176,992 -0.00(-0.23%)
    Sep 25, 2024 1.320 1.330 1.260 1.283 186,552 -0.02(-1.31%)
    Sep 24, 2024 1.330 1.330 1.276 1.300 230,786 +0.02(+1.84%)
    Sep 23, 2024 1.300 1.340 1.276 1.276 395,463 -0.00(-0.27%)
    Sep 20, 2024 1.270 1.280 1.235 1.280 121,969 +0.04(+3.23%)
    Sep 19, 2024 1.280 1.280 1.200 1.240 263,716 +0.04(+3.33%)
    Sep 18, 2024 1.170 1.210 1.160 1.200 87,200 +0.02(+2.13%)
    Sep 17, 2024 1.250 1.260 1.160 1.175 190,351 -0.07(-5.77%)
    Sep 16, 2024 1.250 1.280 1.210 1.247 222,453 -0.00(-0.24%)
    Sep 13, 2024 1.170 1.270 1.170 1.250 313,910 +0.11(+9.65%)
    Sep 12, 2024 1.200 1.200 1.070 1.140 175,660 -0.01(-0.44%)
    Sep 11, 2024 1.130 1.145 1.070 1.145 95,388 +0.03(+2.69%)
    Sep 10, 2024 1.120 1.150 1.080 1.115 251,923 -0.01(-0.45%)
    Sep 09, 2024 1.090 1.130 1.020 1.120 238,323 +0.03(+2.47%)
    Sep 06, 2024 1.130 1.130 1.050 1.093 234,351 -0.02(-2.10%)
    Sep 05, 2024 1.080 1.130 1.070 1.117 176,774 +0.05(+4.35%)
    Sep 04, 2024 1.130 1.130 1.048 1.070 483,432 -0.01(-0.93%)
    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.