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

Kraken Robotics Inc (OP: KRKNF )

0.7583 +0.0063 (+0.84%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 30, 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 (%)
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%)
Jan 02, 2019 0.2829 0.2829 0.2772 0.2800 7,450 +0.01(+1.82%)
Dec 31, 2018 0.2862 0.2930 0.2610 0.2750 160,400 -0.01(-3.75%)
Dec 28, 2018 0.2889 0.2967 0.2737 0.2857 31,100 -0.00(-0.56%)
Dec 27, 2018 0.3230 0.3230 0.2760 0.2873 69,346 -0.03(-9.11%)
Dec 26, 2018 0.3161 0.3180 0.2800 0.3161 2,614 +0.01(+4.32%)
Dec 24, 2018 0.2963 0.3030 0.2800 0.3030 67,000 -0.00(-1.30%)
Dec 21, 2018 0.3100 0.3100 0.2888 0.3070 27,400 -0.01(-1.70%)
Dec 20, 2018 0.3182 0.3182 0.2950 0.3123 17,905 +0.00(+0.74%)
Dec 19, 2018 0.3000 0.3200 0.2910 0.3100 107,157 -0.01(-2.05%)
Dec 18, 2018 0.2940 0.3285 0.2940 0.3165 9,210 +0.02(+7.62%)
Dec 17, 2018 0.3047 0.3154 0.2941 0.2941 10,511 -0.03(-7.92%)
Dec 14, 2018 0.3279 0.3300 0.3194 0.3194 1,300 -0.01(-3.21%)
Dec 13, 2018 0.3175 0.3303 0.3090 0.3300 21,600 +0.00(+0.18%)
Dec 12, 2018 0.3400 0.3400 0.3047 0.3294 42,392 -0.00(-0.24%)
Dec 11, 2018 0.2940 0.3386 0.2940 0.3302 5,107 +0.04(+12.12%)
Dec 10, 2018 0.2971 0.2971 0.2816 0.2945 34,300 -0.00(-1.21%)
Dec 07, 2018 0.2936 0.2981 0.2805 0.2981 29,800 +0.00(+1.50%)
Dec 06, 2018 0.2900 0.2970 0.2800 0.2937 33,678 -0.01(-2.10%)
Dec 04, 2018 0.3220 0.3320 0.2900 0.3000 142,700 -0.02(-7.64%)
Dec 03, 2018 0.3372 0.3460 0.3110 0.3248 700 -0.01(-3.30%)
Nov 30, 2018 0.3160 0.3393 0.3160 0.3359 24,600 -0.00(-0.06%)
Nov 29, 2018 0.3372 0.3520 0.3300 0.3361 110,081 -0.00(-1.15%)
Nov 28, 2018 0.3290 0.3405 0.3199 0.3400 28,840 +0.02(+5.69%)
Nov 27, 2018 0.3360 0.3360 0.3100 0.3217 16,900 -0.01(-3.13%)
Nov 26, 2018 0.3400 0.3511 0.3200 0.3321 41,800 +0.01(+2.18%)
Nov 23, 2018 0.3300 0.3400 0.3250 0.3250 8,800 -0.00(-0.61%)
Nov 21, 2018 0.3270 0.3270 0.3270 0 -0.01(-3.82%)
Nov 20, 2018 0.3439 0.3510 0.3364 0.3400 15,900 -0.02(-5.56%)
Nov 19, 2018 0.3666 0.3690 0.3550 0.3600 16,686 +0.01(+1.67%)
Nov 16, 2018 0.3406 0.3543 0.3364 0.3541 14,100 +0.01(+2.31%)
Nov 15, 2018 0.3364 0.3461 0.3364 0.3461 9,480 -0.00(-1.03%)
Nov 14, 2018 0.3497 0.3610 0.3364 0.3497 116,397 -0.01(-3.05%)
Nov 13, 2018 0.3473 0.3607 0.3445 0.3607 64,861 -0.00(-0.96%)
Nov 12, 2018 0.3500 0.3681 0.3500 0.3642 244,876 +0.02(+4.66%)
Nov 09, 2018 0.3479 0.3500 0.3479 0.3480 8,600 -0.00(-1.39%)
Nov 08, 2018 0.3494 0.3529 0.3386 0.3529 107,800 +0.01(+2.14%)
Nov 07, 2018 0.3561 0.3561 0.3455 0.3455 1,825 -0.01(-2.21%)
Nov 06, 2018 0.3468 0.3551 0.3364 0.3533 151,501 +0.01(+3.91%)
Nov 05, 2018 0.3540 0.3721 0.3400 0.3400 78,585 +0.01(+3.03%)
Nov 02, 2018 0.3394 0.3394 0.3180 0.3300 51,500 -0.00(-0.12%)
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.