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 (%)
Nov 30, 2021 0.2980 0.3190 0.2980 0.3048 46,850 -0.00(-0.97%)
Nov 29, 2021 0.2930 0.3217 0.2930 0.3078 122,503 -0.01(-2.47%)
Nov 26, 2021 0.3200 0.3203 0.3110 0.3156 66,869 -0.00(-1.38%)
Nov 24, 2021 0.3253 0.3385 0.3200 0.3200 186,475 +0.00(+0.16%)
Nov 23, 2021 0.3021 0.5300 0.3021 0.3195 168,779 +0.02(+5.76%)
Nov 22, 2021 0.3090 0.3255 0.3000 0.3021 130,489 -0.30(-50.19%)
Nov 19, 2021 0.3002 0.6065 0.3000 0.6065 185,791 +0.30(+100.56%)
Nov 18, 2021 0.3239 0.3104 0.3024 0.3024 94,960 -0.01(-4.39%)
Nov 17, 2021 0.3185 0.3296 0.3130 0.3163 73,293 -0.00(-1.16%)
Nov 16, 2021 0.3250 0.3300 0.3139 0.3200 232,091 +0.00(+0.00%)
Nov 15, 2021 0.3251 0.3300 0.3167 0.3200 138,527 +0.00(+0.00%)
Nov 12, 2021 0.3164 0.3350 0.3127 0.3200 26,505 +0.00(+0.00%)
Nov 11, 2021 0.3050 0.3200 0.3050 0.3200 49,202 +0.00(+0.53%)
Nov 10, 2021 0.3260 0.3183 164,281 -0.02(-4.93%)
Nov 09, 2021 0.3421 0.3500 0.3260 0.3348 126,580 -0.00(-0.36%)
Nov 08, 2021 0.3094 0.3360 0.3094 0.3360 59,187 +0.02(+6.67%)
Nov 05, 2021 0.3560 0.3560 0.3097 0.3150 283,020 -0.02(-6.64%)
Nov 04, 2021 0.3506 0.3510 0.3319 0.3374 37,805 -0.01(-2.63%)
Nov 03, 2021 0.3160 0.3526 0.3160 0.3465 86,333 +0.02(+5.00%)
Nov 02, 2021 0.2965 0.3300 0.2965 0.3300 87,013 +0.01(+3.13%)
Nov 01, 2021 0.3120 0.3239 0.3150 0.3200 36,939 +0.01(+1.59%)
Oct 29, 2021 0.3200 0.3200 0.3130 0.3150 29,055 -0.00(-1.28%)
Oct 28, 2021 0.3190 0.3314 0.3150 0.3191 102,984 -0.01(-1.91%)
Oct 27, 2021 0.3010 0.3269 0.3010 0.3253 22,046 +0.00(+0.09%)
Oct 26, 2021 0.3200 0.3250 30,360 -0.00(-0.40%)
Oct 25, 2021 0.3169 0.3277 0.3102 0.3263 93,026 +0.01(+3.98%)
Oct 22, 2021 0.2975 0.3213 0.2975 0.3138 70,356 +0.01(+3.74%)
Oct 21, 2021 0.3030 0.3295 0.3017 0.3025 459,126 -0.02(-5.85%)
Oct 20, 2021 0.3189 0.3213 0.3101 0.3213 25,836 +0.01(+1.84%)
Oct 19, 2021 0.3240 0.3286 0.3155 0.3155 17,638 -0.01(-2.44%)
Oct 18, 2021 0.3185 0.3234 0.3100 0.3234 95,338 +0.00(+0.31%)
Oct 15, 2021 0.3231 0.3300 0.3184 0.3224 94,351 +0.00(+1.16%)
Oct 14, 2021 0.3050 0.3245 0.3050 0.3187 16,848 +0.01(+2.11%)
Oct 13, 2021 0.3190 0.3190 0.3066 0.3121 45,947 -0.01(-2.16%)
Oct 12, 2021 0.3409 0.3409 0.3141 0.3190 39,138 +0.00(+0.76%)
Oct 11, 2021 0.3084 0.3255 0.3084 0.3166 52,445 -0.00(-1.06%)
Oct 08, 2021 0.3300 0.3300 0.3184 0.3200 21,083 +0.00(+1.27%)
Oct 07, 2021 0.3140 0.3331 0.3140 0.3160 62,748 -0.01(-3.25%)
Oct 06, 2021 0.3140 0.3345 0.3140 0.3266 36,479 -0.00(-1.03%)
Oct 05, 2021 0.3300 0.3300 0.3140 0.3300 159,952 +0.01(+2.29%)
Oct 04, 2021 0.3177 0.3299 0.3166 0.3226 30,347 -0.01(-1.98%)
Oct 01, 2021 0.3153 0.3297 0.3153 0.3291 54,152 -0.01(-2.14%)
Sep 30, 2021 0.3160 0.3415 0.3160 0.3363 56,336 +0.00(+0.90%)
Sep 29, 2021 0.3347 0.3430 0.3265 0.3333 37,078 -0.00(-1.36%)
Sep 28, 2021 0.3200 0.3420 0.3200 0.3379 26,713 +0.00(+0.51%)
Sep 27, 2021 0.3355 0.3433 0.3355 0.3362 54,847 -0.00(-0.80%)
Sep 24, 2021 0.3090 0.3433 0.3090 0.3389 112,269 -0.00(-1.14%)
Sep 23, 2021 0.3180 0.3520 0.3180 0.3428 31,330 +0.02(+4.64%)
Sep 22, 2021 0.3360 0.3360 0.3200 0.3276 20,975 +0.00(+0.43%)
Sep 21, 2021 0.3180 0.3421 0.3180 0.3262 153,045 -0.01(-2.13%)
Sep 20, 2021 0.3465 0.3620 0.3100 0.3333 47,789 -0.01(-3.11%)
Sep 17, 2021 0.3444 0.3452 0.3334 0.3440 34,714 +0.01(+1.84%)
Sep 16, 2021 0.3424 0.3502 0.3344 0.3378 166,463 -0.01(-1.66%)
Sep 15, 2021 0.3407 0.3509 0.3354 0.3435 84,361 +0.00(+0.85%)
Sep 14, 2021 0.3431 0.3519 0.3318 0.3406 69,014 -0.00(-0.32%)
Sep 13, 2021 0.3552 0.3552 0.3374 0.3417 90,498 -0.01(-2.37%)
Sep 10, 2021 0.3670 0.3673 0.3340 0.3500 66,018 -0.00(-0.43%)
Sep 09, 2021 0.3640 0.3640 0.3425 0.3515 128,561 +0.00(+0.98%)
Sep 08, 2021 0.3446 0.3600 0.3431 0.3481 66,861 -0.00(-0.54%)
Sep 07, 2021 0.3583 0.3600 0.3448 0.3500 361,431 +0.00(+0.29%)
Sep 03, 2021 0.3537 0.3560 0.3429 0.3490 24,775 -0.00(-0.57%)
Sep 02, 2021 0.3500 0.3546 0.3450 0.3510 51,106 +0.00(+0.57%)
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.