Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kraken Robotics Inc (OP: KRKNF )

0.7400 -0.0100 (-1.33%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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, 2020 0.4407 0.4422 0.4160 0.4355 66,200 +0.00(+0.11%)
Jan 30, 2020 0.4314 0.4369 0.4277 0.4350 11,238 -0.01(-1.52%)
Jan 29, 2020 0.4360 0.4417 0.4248 0.4417 10,480 +0.00(+1.10%)
Jan 28, 2020 0.4200 0.4369 0.4095 0.4369 102,978 +0.01(+1.98%)
Jan 27, 2020 0.4507 0.4507 0.4196 0.4284 98,700 -0.04(-8.83%)
Jan 24, 2020 0.4510 0.4699 0.4291 0.4699 167,700 -0.01(-1.28%)
Jan 23, 2020 0.4769 0.4800 0.4450 0.4760 107,720 +0.02(+3.64%)
Jan 22, 2020 0.4864 0.4864 0.4502 0.4593 15,082 -0.02(-4.31%)
Jan 21, 2020 0.4635 0.4846 0.4635 0.4800 55,503 +0.02(+4.08%)
Jan 17, 2020 0.4580 0.4631 0.4525 0.4612 16,200 -0.00(-0.50%)
Jan 16, 2020 0.4635 0.4647 0.4423 0.4635 58,000 -0.02(-4.43%)
Jan 15, 2020 0.4720 0.4871 0.4640 0.4850 84,524 +0.02(+4.08%)
Jan 14, 2020 0.4420 0.4663 0.4420 0.4660 13,400 +0.01(+2.01%)
Jan 13, 2020 0.4490 0.4620 0.4405 0.4568 43,802 +0.00(+0.62%)
Jan 10, 2020 0.4468 0.4540 0.4453 0.4540 6,100 +0.01(+1.43%)
Jan 09, 2020 0.4430 0.4476 0.4430 0.4476 8,870 +0.00(+0.88%)
Jan 08, 2020 0.4487 0.4487 0.4324 0.4437 25,837 +0.00(+0.29%)
Jan 07, 2020 0.4513 0.4513 0.4357 0.4424 40,893 -0.01(-1.65%)
Jan 06, 2020 0.4710 0.4710 0.4394 0.4498 33,778 -0.01(-1.42%)
Jan 03, 2020 0.4520 0.4579 0.4487 0.4563 12,600 +0.01(+1.40%)
Jan 02, 2020 0.4600 0.4649 0.4351 0.4500 1,750 -0.02(-3.33%)
Dec 31, 2019 0.4355 0.4656 0.4280 0.4655 44,200 +0.03(+5.80%)
Dec 30, 2019 0.4248 0.4400 0.4248 0.4400 15,443 +0.01(+2.33%)
Dec 27, 2019 0.4500 0.4500 0.4244 0.4300 21,000 -0.03(-6.50%)
Dec 26, 2019 0.4580 0.4600 0.4150 0.4599 48,724 +0.02(+4.81%)
Dec 24, 2019 0.4390 0.4390 0.4274 0.4388 128,800 -0.01(-3.11%)
Dec 23, 2019 0.4420 0.4530 0.4400 0.4529 18,443 +0.00(+0.53%)
Dec 20, 2019 0.4520 0.4520 0.4319 0.4505 62,700 -0.01(-2.02%)
Dec 19, 2019 0.4489 0.4600 0.4281 0.4598 122,706 -0.00(-0.26%)
Dec 18, 2019 0.4500 0.4610 0.4500 0.4610 68,933 -0.00(-0.22%)
Dec 17, 2019 0.4500 0.4670 0.4446 0.4620 45,829 +0.00(+0.74%)
Dec 16, 2019 0.4700 0.4800 0.4550 0.4586 61,522 -0.02(-3.21%)
Dec 13, 2019 0.4801 0.4840 0.4573 0.4738 19,200 -0.00(-0.84%)
Dec 12, 2019 0.4909 0.4909 0.4678 0.4778 11,424 -0.01(-2.49%)
Dec 11, 2019 0.4712 0.4900 0.4700 0.4900 7,401 -0.00(-0.97%)
Dec 09, 2019 0.4948 0.4948 0.4948 0 +0.02(+5.28%)
Dec 06, 2019 0.4835 0.4896 0.4700 0.4700 6,300 -0.02(-4.26%)
Dec 05, 2019 0.4735 0.5070 0.4700 0.4909 4,169 -0.01(-2.66%)
Dec 04, 2019 0.4980 0.5043 0.4790 0.5043 42,577 +0.01(+1.18%)
Dec 03, 2019 0.4901 0.4999 0.4900 0.4984 37,849 -0.01(-2.06%)
Dec 02, 2019 0.5144 0.5144 0.5000 0.5089 11,000 +0.01(+2.44%)
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%)
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.