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

Peakbirch Logic Inc (OP: KTNNF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 30, 2018 0.0800 0.0800 0.0800 0 -0.00(-0.87%)
Aug 29, 2018 0.0740 0.0807 0.0724 0.0807 590 +0.01(+12.24%)
Aug 28, 2018 0.0750 0.0862 0.0719 0.0719 2,710 -0.01(-13.37%)
Aug 27, 2018 0.0566 0.0838 0.0566 0.0830 4,633 -0.00(-0.24%)
Aug 24, 2018 0.0717 0.0832 0.0717 0.0832 1,200 +0.01(+16.53%)
Aug 23, 2018 0.0738 0.0738 0.0714 0.0714 1,700 -0.00(-3.51%)
Aug 22, 2018 0.0740 0.0740 0.0740 0.0740 10,080 +0.01(+9.14%)
Aug 21, 2018 0.0678 0.0678 0.0678 0.0678 100 +0.00(+6.10%)
Aug 20, 2018 0.0639 0.0639 0.0639 0.0639 1,067 -0.01(-11.25%)
Aug 17, 2018 0.0595 0.0720 0.0565 0.0720 4,200 +0.02(+36.11%)
Aug 16, 2018 0.0529 0.0529 0.0529 0.0529 243 -0.00(-3.82%)
Aug 15, 2018 0.0700 0.0700 0.0444 0.0550 25,207 -0.02(-21.76%)
Aug 14, 2018 0.0730 0.0730 0.0700 0.0703 655 +0.00(+0.43%)
Aug 10, 2018 0.0700 0.0700 0.0700 0 -0.01(-11.73%)
Aug 09, 2018 0.0780 0.0793 0.0700 0.0793 2,282 +0.01(+13.29%)
Aug 08, 2018 0.0753 0.0753 0.0700 0.0700 14,622 +0.00(+0.00%)
Aug 07, 2018 0.0701 0.0850 0.0700 0.0700 7,312 -0.02(-18.60%)
Aug 06, 2018 0.0860 0.0860 0.0860 100 +0.00(+0.00%)
Aug 03, 2018 0.0860 0.0860 0.0860 0.0860 3,100 -0.01(-14.00%)
Aug 02, 2018 0.0832 0.1000 0.0832 0.1000 3,000 +0.02(+25.63%)
Aug 01, 2018 0.0796 0.0796 0.0796 0.0796 375 -0.00(-3.05%)
Jul 31, 2018 0.0820 0.0821 0.0820 0.0821 1,450 -0.02(-17.07%)
Jul 30, 2018 0.0788 0.0990 0.0701 0.0990 6,130 -0.01(-10.89%)
Jul 27, 2018 0.0899 0.1111 0.0899 0.1111 17,400 +0.01(+13.02%)
Jul 26, 2018 0.0983 0.0983 0.0983 0.0983 250 -0.01(-5.48%)
Jul 25, 2018 0.0990 0.1040 0.0990 0.1040 615 +0.01(+15.56%)
Jul 24, 2018 0.0919 0.0920 0.0900 0.0900 4,020 +0.00(+1.12%)
Jul 23, 2018 0.0920 0.0920 0.0890 0.0890 3,950 -0.01(-5.32%)
Jul 20, 2018 0.0913 0.0940 0.0911 0.0940 8,275 +0.00(+5.38%)
Jul 19, 2018 0.0892 0.0892 0.0892 0.0892 150 -0.00(-0.67%)
Jul 17, 2018 0.0898 0.0898 0.0898 0 -0.00(-0.33%)
Jul 16, 2018 0.0780 0.0901 0.0780 0.0901 2,796 +0.01(+12.62%)
Jul 13, 2018 0.0807 0.0807 0.0701 0.0800 13,524 +0.01(+7.10%)
Jul 12, 2018 0.0790 0.0790 0.0700 0.0747 6,200 +0.00(+6.56%)
Jul 11, 2018 0.0700 0.0800 0.0700 0.0701 3,249 +0.00(+0.14%)
Jul 10, 2018 0.0730 0.0730 0.0700 0.0700 16,064 -0.01(-8.91%)
Jul 09, 2018 0.0770 0.0788 0.0750 0.0769 2,150 -0.00(-2.35%)
Jul 06, 2018 0.0787 0.0787 0.0787 0.0787 14,000 +0.01(+10.69%)
Jul 05, 2018 0.0790 0.0790 0.0711 0.0711 19,725 -0.00(-5.77%)
Jul 03, 2018 0.0755 0.0755 0.0755 0 +0.00(+0.60%)
Jul 02, 2018 0.0750 0.0750 0.0750 0.0750 325 -0.00(-5.06%)
Jun 29, 2018 0.0842 0.0842 0.0790 0.0790 25,076 -0.02(-18.39%)
Jun 28, 2018 0.0983 0.0983 0.0800 0.0968 13,257 +0.02(+24.42%)
Jun 27, 2018 0.0778 0.0778 0.0778 0.0778 550 -0.00(-2.75%)
Jun 26, 2018 0.0800 0.0800 0.0800 0.0800 2,817 +0.00(+0.00%)
Jun 25, 2018 0.0877 0.0877 0.0800 0.0800 5,150 +0.00(+0.00%)
Jun 22, 2018 0.1049 0.1049 0.0800 0.0800 1,610 +0.00(+0.00%)
Jun 21, 2018 0.0801 0.1062 0.0800 0.0800 17,337 +0.01(+6.81%)
Jun 20, 2018 0.0750 0.0876 0.0702 0.0749 28,135 -0.02(-16.78%)
Jun 19, 2018 0.1084 0.1084 0.0753 0.0900 6,202 -0.02(-18.58%)
Jun 18, 2018 0.0973 0.1105 0.0809 0.1105 1,900 +0.02(+18.10%)
Jun 15, 2018 0.0944 0.0970 0.0936 0.0936 1,250 -0.00(-4.59%)
Jun 14, 2018 0.0945 0.1158 0.0906 0.0981 4,150 -0.02(-16.37%)
Jun 13, 2018 0.1000 0.1173 0.1000 0.1173 1,100 +0.02(+18.48%)
Jun 12, 2018 0.0981 0.0990 0.0981 0.0990 48,350 +0.00(+1.96%)
Jun 11, 2018 0.0963 0.1117 0.0963 0.0971 2,400 -0.00(-1.92%)
Jun 07, 2018 0.0990 0.0990 0.0990 0 +0.01(+7.96%)
Jun 06, 2018 0.0917 0.0917 0.0917 0.0917 250 -0.01(-7.37%)
Jun 05, 2018 0.0723 0.0990 0.0723 0.0990 1,580 +0.00(+0.00%)
Jun 04, 2018 0.1000 0.1000 0.0990 0.0990 14,150 -0.00(-3.88%)
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.