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

Kraken Robotics Inc (OP: KRKNF )

0.7520 UNCHANGED
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 (%)
Jun 28, 2019 0.6000 0.6000 0.5370 0.5774 80,000 +0.03(+4.98%)
Jun 27, 2019 0.4950 0.5500 0.4950 0.5500 7,645 +0.03(+5.08%)
Jun 26, 2019 0.5417 0.5523 0.5076 0.5234 18,730 -0.03(-4.78%)
Jun 25, 2019 0.5135 0.5497 0.5135 0.5497 14,820 +0.03(+5.73%)
Jun 24, 2019 0.5200 0.5491 0.5181 0.5199 94,737 +0.00(+0.19%)
Jun 21, 2019 0.5080 0.5347 0.4900 0.5189 26,300 +0.00(+0.06%)
Jun 20, 2019 0.5100 0.5186 0.4933 0.5186 29,440 +0.02(+3.47%)
Jun 19, 2019 0.5138 0.5138 0.4900 0.5012 19,320 -0.01(-2.30%)
Jun 18, 2019 0.5080 0.5130 0.4867 0.5130 39,590 +0.02(+5.08%)
Jun 17, 2019 0.4600 0.4889 0.4480 0.4882 35,064 +0.05(+10.30%)
Jun 14, 2019 0.4225 0.4489 0.4200 0.4426 40,900 -0.01(-2.60%)
Jun 13, 2019 0.4880 0.4990 0.4312 0.4544 66,250 -0.02(-3.24%)
Jun 12, 2019 0.4810 0.4810 0.4540 0.4696 57,283 -0.01(-1.76%)
Jun 11, 2019 0.4734 0.4924 0.4450 0.4780 63,035 +0.00(+0.02%)
Jun 10, 2019 0.4323 0.4796 0.4323 0.4779 34,850 +0.03(+6.79%)
Jun 07, 2019 0.4242 0.4476 0.4104 0.4475 10,600 +0.02(+4.24%)
Jun 06, 2019 0.3976 0.4293 0.3780 0.4293 92,586 +0.07(+18.23%)
Jun 05, 2019 0.4400 0.4400 0.3630 0.3631 54,810 -0.07(-15.68%)
Jun 04, 2019 0.4508 0.4508 0.4154 0.4306 63,394 -0.01(-2.56%)
Jun 03, 2019 0.4646 0.4646 0.4400 0.4419 6,400 -0.01(-1.47%)
May 31, 2019 0.4290 0.4568 0.4258 0.4485 46,900 +0.01(+2.05%)
May 30, 2019 0.4329 0.4403 0.4172 0.4395 48,678 +0.01(+1.71%)
May 29, 2019 0.4390 0.4488 0.4036 0.4321 239,861 -0.03(-6.57%)
May 28, 2019 0.4850 0.4900 0.4480 0.4625 107,775 -0.02(-3.65%)
May 24, 2019 0.4900 0.4900 0.4631 0.4800 110,500 -0.01(-1.09%)
May 23, 2019 0.4917 0.4970 0.4700 0.4853 45,543 -0.01(-1.30%)
May 22, 2019 0.4995 0.5162 0.4790 0.4917 91,995 -0.01(-2.03%)
May 21, 2019 0.4995 0.5049 0.4739 0.5019 124,742 +0.01(+2.43%)
May 20, 2019 0.4870 0.5060 0.4580 0.4900 17,243 +0.02(+4.26%)
May 17, 2019 0.4928 0.4940 0.4483 0.4700 182,100 +0.00(+0.02%)
May 16, 2019 0.4861 0.5663 0.4430 0.4699 528,847 -0.13(-21.68%)
May 15, 2019 0.6000 0.6000 0.6000 0.6000 18,259 +0.00(+0.02%)
May 14, 2019 0.5500 0.6100 0.5500 0.5999 14,560 -0.01(-1.66%)
May 13, 2019 0.5500 0.6480 0.5500 0.6100 69,552 +0.01(+1.33%)
May 10, 2019 0.5400 0.6480 0.4500 0.6020 75,200 +0.05(+9.45%)
May 09, 2019 0.5500 0.5500 0.5000 0.5500 12,131 +0.00(+0.02%)
May 08, 2019 0.5500 0.5500 0.4500 0.5499 20,593 +0.05(+10.31%)
May 07, 2019 0.5000 0.5800 0.3200 0.4985 159,164 -0.01(-1.29%)
May 06, 2019 0.5075 0.5300 0.5000 0.5050 47,812 -0.03(-5.34%)
May 03, 2019 0.5374 0.5388 0.5200 0.5335 10,500 +0.03(+6.23%)
May 02, 2019 0.5100 0.5209 0.5000 0.5022 73,101 -0.02(-2.96%)
May 01, 2019 0.5250 0.5265 0.5016 0.5175 34,211 -0.03(-5.58%)
Apr 30, 2019 0.5260 0.5617 0.5260 0.5481 12,702 -0.01(-1.54%)
Apr 29, 2019 0.5472 0.5608 0.5350 0.5567 56,042 +0.01(+2.05%)
Apr 26, 2019 0.5500 0.5765 0.5320 0.5455 128,500 -0.02(-3.69%)
Apr 25, 2019 0.5800 0.5848 0.5500 0.5664 137,675 -0.01(-1.12%)
Apr 24, 2019 0.5799 0.5846 0.5655 0.5728 13,613 -0.00(-0.59%)
Apr 23, 2019 0.5862 0.5862 0.5641 0.5762 2,850 -0.01(-1.20%)
Apr 22, 2019 0.5500 0.5954 0.5500 0.5832 22,526 +0.02(+3.62%)
Apr 18, 2019 0.5720 0.5829 0.5507 0.5628 31,100 -0.01(-1.88%)
Apr 17, 2019 0.5800 0.5819 0.5730 0.5736 14,631 -0.01(-1.09%)
Apr 16, 2019 0.5793 0.6021 0.5677 0.5799 87,826 -0.01(-1.54%)
Apr 15, 2019 0.5910 0.6189 0.5787 0.5890 40,367 -0.02(-3.60%)
Apr 12, 2019 0.6098 0.6336 0.5956 0.6110 82,300 +0.01(+1.36%)
Apr 11, 2019 0.6500 0.6500 0.5940 0.6028 26,270 -0.04(-6.06%)
Apr 10, 2019 0.5980 0.6480 0.5958 0.6417 161,225 +0.02(+3.72%)
Apr 09, 2019 0.6037 0.6189 0.5960 0.6187 16,848 +0.01(+1.13%)
Apr 08, 2019 0.5890 0.6119 0.5850 0.6118 39,112 +0.03(+4.60%)
Apr 05, 2019 0.5649 0.5850 0.5649 0.5849 10,900 +0.02(+3.65%)
Apr 04, 2019 0.5505 0.5887 0.5505 0.5643 16,100 -0.01(-1.83%)
Apr 03, 2019 0.5700 0.5757 0.5500 0.5748 42,939 +0.00(+0.84%)
Apr 02, 2019 0.6056 0.6056 0.5700 0.5700 29,705 -0.04(-6.10%)
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.