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

Kraken Robotics Inc (OP: KRKNF )

0.7520 +0.0170 (+2.31%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 29, 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 29, 2019 0.6020 0.6091 0.5668 0.5731 50,800 -0.03(-5.18%)
Mar 28, 2019 0.6079 0.6079 0.5900 0.6044 60,166 +0.00(+0.78%)
Mar 27, 2019 0.5665 0.6133 0.5600 0.5997 70,301 +0.01(+2.37%)
Mar 26, 2019 0.5870 0.6208 0.5666 0.5858 51,657 -0.01(-1.18%)
Mar 25, 2019 0.6219 0.6219 0.5910 0.5928 43,645 -0.03(-4.16%)
Mar 22, 2019 0.6510 0.6619 0.6014 0.6185 261,300 -0.02(-3.13%)
Mar 21, 2019 0.6391 0.6393 0.6130 0.6385 31,653 -0.00(-0.65%)
Mar 20, 2019 0.6574 0.6574 0.6196 0.6427 15,281 +0.02(+2.50%)
Mar 19, 2019 0.6446 0.6934 0.5950 0.6270 137,293 -0.02(-3.20%)
Mar 18, 2019 0.6691 0.6800 0.6142 0.6477 117,311 -0.02(-3.63%)
Mar 15, 2019 0.5445 0.6860 0.5425 0.6721 214,700 +0.12(+22.22%)
Mar 14, 2019 0.4919 0.5500 0.4919 0.5499 39,436 +0.06(+11.23%)
Mar 13, 2019 0.5073 0.5079 0.4856 0.4944 17,204 -0.01(-1.92%)
Mar 12, 2019 0.5000 0.5041 0.4845 0.5041 33,546 +0.01(+2.36%)
Mar 11, 2019 0.5088 0.5100 0.4815 0.4925 55,795 -0.02(-3.45%)
Mar 08, 2019 0.5181 0.5181 0.4900 0.5101 23,300 -0.01(-1.12%)
Mar 07, 2019 0.5340 0.5448 0.5032 0.5159 17,274 -0.02(-2.86%)
Mar 06, 2019 0.5354 0.5457 0.5300 0.5311 9,339 -0.00(-0.84%)
Mar 05, 2019 0.5350 0.5426 0.5280 0.5356 25,640 -0.01(-1.51%)
Mar 04, 2019 0.5554 0.5800 0.5272 0.5438 94,958 +0.01(+1.49%)
Mar 01, 2019 0.5147 0.5389 0.4888 0.5358 57,700 +0.03(+6.08%)
Feb 28, 2019 0.5007 0.5060 0.4896 0.5051 113,097 +0.02(+3.08%)
Feb 27, 2019 0.5132 0.5132 0.4891 0.4900 61,182 -0.00(-0.81%)
Feb 26, 2019 0.5110 0.5110 0.4917 0.4940 56,630 -0.02(-3.33%)
Feb 25, 2019 0.5100 0.5325 0.4988 0.5110 16,878 -0.01(-1.58%)
Feb 22, 2019 0.5330 0.5330 0.5000 0.5192 70,200 +0.01(+1.53%)
Feb 21, 2019 0.5048 0.5188 0.4966 0.5114 14,211 +0.00(+0.41%)
Feb 20, 2019 0.5131 0.5266 0.4812 0.5093 72,342 -0.00(-0.14%)
Feb 19, 2019 0.5200 0.5236 0.5093 0.5100 94,027 -0.01(-1.26%)
Feb 15, 2019 0.5000 0.5165 0.4845 0.5165 86,500 +0.02(+3.30%)
Feb 14, 2019 0.4600 0.5000 0.4549 0.5000 77,184 +0.04(+7.69%)
Feb 13, 2019 0.4641 0.4718 0.4435 0.4643 80,390 -0.01(-1.42%)
Feb 12, 2019 0.4811 0.4880 0.4509 0.4710 30,595 +0.00(+0.75%)
Feb 11, 2019 0.4850 0.5000 0.4480 0.4675 51,739 -0.02(-3.93%)
Feb 08, 2019 0.4720 0.4899 0.4501 0.4866 31,300 +0.01(+1.80%)
Feb 07, 2019 0.4665 0.4780 0.4391 0.4780 65,080 +0.03(+6.77%)
Feb 06, 2019 0.4560 0.4560 0.4261 0.4477 34,321 -0.01(-2.44%)
Feb 05, 2019 0.4599 0.4673 0.4396 0.4589 4,325 -0.00(-0.52%)
Feb 04, 2019 0.5130 0.5193 0.4212 0.4613 458,874 -0.04(-7.13%)
Feb 01, 2019 0.4899 0.5350 0.4859 0.4967 212,700 +0.01(+1.57%)
Jan 31, 2019 0.4230 0.4890 0.4228 0.4890 313,681 +0.07(+15.60%)
Jan 30, 2019 0.4113 0.4230 0.4000 0.4230 19,240 +0.02(+5.30%)
Jan 29, 2019 0.4211 0.4211 0.3902 0.4017 21,023 -0.02(-3.88%)
Jan 28, 2019 0.3862 0.4179 0.3710 0.4179 22,255 +0.04(+9.69%)
Jan 25, 2019 0.3790 0.4013 0.3714 0.3810 27,500 +0.00(+0.42%)
Jan 24, 2019 0.3800 0.3932 0.3700 0.3794 40,368 -0.01(-1.43%)
Jan 23, 2019 0.3783 0.4100 0.3541 0.3849 52,053 +0.00(+0.84%)
Jan 22, 2019 0.3760 0.3817 0.3551 0.3817 17,028 +0.00(+0.10%)
Jan 18, 2019 0.3673 0.3813 0.3513 0.3813 600 +0.01(+2.14%)
Jan 17, 2019 0.3965 0.3965 0.3541 0.3733 32,507 +0.00(+0.89%)
Jan 16, 2019 0.3357 0.3935 0.3219 0.3700 70,972 +0.03(+9.96%)
Jan 15, 2019 0.3420 0.3420 0.3210 0.3365 7,950 +0.00(+0.18%)
Jan 14, 2019 0.3194 0.3370 0.3194 0.3359 8,732 +0.00(+0.00%)
Jan 11, 2019 0.3319 0.3415 0.3140 0.3359 13,800 -0.00(-0.30%)
Jan 10, 2019 0.3518 0.3575 0.3216 0.3369 11,473 -0.01(-1.78%)
Jan 09, 2019 0.2942 0.3499 0.2942 0.3430 55,445 +0.04(+14.52%)
Jan 08, 2019 0.2910 0.3100 0.2910 0.2995 36,900 -0.00(-0.17%)
Jan 07, 2019 0.2942 0.3000 0.2873 0.3000 26,600 +0.00(+0.00%)
Jan 04, 2019 0.2940 0.3000 0.2910 0.3000 24,200 +0.01(+2.35%)
Jan 03, 2019 0.2921 0.2931 0.2700 0.2931 1,150 +0.01(+4.68%)
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.