Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kraken Robotics Inc (OP: KRKNF )

0.7558 +0.0015 (+0.20%)
Streaming Delayed Price Updated: 3:38 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 (%)
Nov 29, 2019 0.4956 0.5147 0.4956 0.4968 56,400 -0.00(-0.36%)
Nov 27, 2019 0.4934 0.5087 0.4853 0.4986 36,200 +0.02(+3.88%)
Nov 26, 2019 0.5135 0.5135 0.4700 0.4800 181,819 -0.02(-4.00%)
Nov 25, 2019 0.5055 0.5055 0.4885 0.5000 20,248 +0.01(+1.01%)
Nov 22, 2019 0.4719 0.4950 0.4711 0.4950 56,000 -0.00(-0.78%)
Nov 21, 2019 0.5100 0.5100 0.4700 0.4989 22,166 -0.01(-1.60%)
Nov 20, 2019 0.4978 0.5070 0.4786 0.5070 2,200 -0.00(-0.59%)
Nov 19, 2019 0.5149 0.5150 0.4865 0.5100 7,308 -0.01(-1.07%)
Nov 18, 2019 0.5010 0.5171 0.4989 0.5155 6,620 +0.04(+7.40%)
Nov 15, 2019 0.4950 0.4950 0.4750 0.4800 17,400 -0.01(-1.34%)
Nov 14, 2019 0.4992 0.4992 0.4750 0.4865 6,170 -0.01(-1.64%)
Nov 13, 2019 0.4900 0.5174 0.4850 0.4946 49,682 -0.02(-2.98%)
Nov 12, 2019 0.5040 0.5098 0.4920 0.5098 6,570 -0.00(-0.31%)
Nov 11, 2019 0.4980 0.5266 0.4980 0.5114 9,102 -0.01(-1.08%)
Nov 08, 2019 0.5288 0.5337 0.4941 0.5170 33,000 -0.01(-2.16%)
Nov 07, 2019 0.5396 0.5419 0.5110 0.5284 12,266 -0.01(-1.22%)
Nov 06, 2019 0.5349 0.5349 0.5349 0.5349 985 -0.00(-0.26%)
Nov 05, 2019 0.5194 0.5363 0.5118 0.5363 128,042 -0.00(-0.11%)
Nov 04, 2019 0.5443 0.5560 0.5280 0.5369 29,485 +0.00(+0.47%)
Nov 01, 2019 0.5445 0.5450 0.5304 0.5344 24,100 -0.00(-0.45%)
Oct 31, 2019 0.5200 0.5370 0.5200 0.5368 47,025 +0.00(+0.09%)
Oct 30, 2019 0.5282 0.5366 0.5251 0.5363 15,250 -0.00(-0.67%)
Oct 29, 2019 0.5125 0.5486 0.5125 0.5399 12,341 -0.00(-0.13%)
Oct 28, 2019 0.5510 0.5510 0.5163 0.5406 53,446 +0.01(+2.00%)
Oct 25, 2019 0.5270 0.5334 0.5190 0.5300 40,500 +0.00(+0.00%)
Oct 24, 2019 0.5100 0.5301 0.5100 0.5300 48,730 -0.01(-2.73%)
Oct 23, 2019 0.5223 0.5461 0.5150 0.5449 88,621 +0.01(+1.32%)
Oct 22, 2019 0.5541 0.5545 0.5300 0.5378 29,677 -0.01(-1.32%)
Oct 21, 2019 0.5457 0.5540 0.5292 0.5450 22,136 +0.01(+2.25%)
Oct 18, 2019 0.5570 0.5570 0.5300 0.5330 130,000 -0.01(-2.02%)
Oct 17, 2019 0.5290 0.5450 0.5290 0.5440 31,541 +0.01(+1.78%)
Oct 16, 2019 0.5347 0.5423 0.5200 0.5345 26,243 +0.01(+1.81%)
Oct 15, 2019 0.5380 0.5380 0.5184 0.5250 26,633 -0.05(-9.42%)
Oct 14, 2019 0.4675 0.5799 0.4675 0.5796 77,007 +0.05(+9.36%)
Oct 11, 2019 0.5000 0.5335 0.5000 0.5300 22,000 +0.03(+6.32%)
Oct 10, 2019 0.5159 0.5216 0.4950 0.4985 16,448 -0.01(-2.25%)
Oct 09, 2019 0.5190 0.5190 0.4994 0.5100 4,820 -0.00(-0.49%)
Oct 08, 2019 0.4994 0.5160 0.4951 0.5125 26,150 +0.01(+2.50%)
Oct 07, 2019 0.5100 0.5226 0.4984 0.5000 162,260 -0.01(-2.72%)
Oct 04, 2019 0.5220 0.5220 0.5000 0.5140 23,100 -0.01(-2.10%)
Oct 03, 2019 0.5268 0.5410 0.5059 0.5250 167,678 +0.03(+5.00%)
Oct 02, 2019 0.4680 0.5125 0.4680 0.5000 391,270 +0.03(+6.84%)
Oct 01, 2019 0.4465 0.4680 0.4465 0.4680 5,300 +0.01(+2.21%)
Sep 30, 2019 0.4200 0.4579 0.4200 0.4579 77,418 +0.01(+2.42%)
Sep 27, 2019 0.4400 0.4500 0.4400 0.4471 113,400 +0.01(+2.24%)
Sep 26, 2019 0.4240 0.4463 0.4111 0.4373 33,209 -0.01(-2.06%)
Sep 25, 2019 0.4300 0.4531 0.4250 0.4465 10,234 +0.01(+2.81%)
Sep 24, 2019 0.4474 0.4474 0.4203 0.4343 12,687 -0.01(-1.30%)
Sep 23, 2019 0.4320 0.4497 0.4320 0.4400 14,531 +0.01(+3.04%)
Sep 20, 2019 0.4227 0.4408 0.4155 0.4270 44,700 -0.03(-5.97%)
Sep 19, 2019 0.4496 0.4703 0.4206 0.4541 44,525 -0.01(-2.01%)
Sep 18, 2019 0.4640 0.4705 0.4411 0.4634 13,766 -0.01(-1.40%)
Sep 17, 2019 0.4300 0.4749 0.4300 0.4700 116,325 -0.01(-2.08%)
Sep 16, 2019 0.4752 0.4805 0.4554 0.4800 20,650 -0.00(-0.10%)
Sep 13, 2019 0.4627 0.4835 0.4400 0.4805 30,400 +0.02(+4.68%)
Sep 12, 2019 0.4820 0.5000 0.4556 0.4590 26,066 -0.01(-2.75%)
Sep 11, 2019 0.4210 0.4732 0.4210 0.4720 37,014 +0.01(+2.61%)
Sep 10, 2019 0.4400 0.4600 0.4293 0.4600 26,100 +0.01(+2.22%)
Sep 09, 2019 0.3701 0.4611 0.3701 0.4500 83,123 +0.05(+12.50%)
Sep 06, 2019 0.3841 0.4000 0.3763 0.4000 18,200 +0.00(+0.08%)
Sep 05, 2019 0.3825 0.4008 0.3730 0.3997 7,927 +0.02(+4.77%)
Sep 04, 2019 0.4030 0.4050 0.3780 0.3815 53,412 -0.02(-5.83%)
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.