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

Kraken Robotics Inc (OP: KRKNF )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2021 0.2842 0.2974 0.2812 0.2960 103,461 +0.01(+2.81%)
Dec 30, 2021 0.2781 0.2908 0.2773 0.2879 113,347 -0.00(-0.72%)
Dec 29, 2021 0.3090 0.3090 0.2800 0.2900 76,228 -0.01(-3.30%)
Dec 28, 2021 0.2714 0.2999 0.2714 0.2999 104,163 +0.03(+11.53%)
Dec 27, 2021 0.3128 0.3128 0.2689 0.2689 41,252 -0.01(-4.98%)
Dec 23, 2021 0.2763 0.2909 0.2750 0.2830 81,961 +0.01(+2.76%)
Dec 22, 2021 0.2660 0.2920 0.2660 0.2754 92,696 -0.01(-4.28%)
Dec 21, 2021 0.2980 0.2980 0.2590 0.2877 97,711 +0.01(+3.86%)
Dec 20, 2021 0.2689 0.2782 0.2480 0.2770 79,361 -0.00(-0.25%)
Dec 17, 2021 0.2606 0.2781 0.2605 0.2777 84,533 +0.00(+0.43%)
Dec 16, 2021 0.2721 0.2803 0.2690 0.2765 15,236 -0.00(-1.25%)
Dec 15, 2021 0.2990 0.2990 0.2662 0.2800 45,687 +0.00(+1.74%)
Dec 14, 2021 0.2617 0.2752 0.2600 0.2752 93,922 +0.01(+3.89%)
Dec 13, 2021 0.2590 0.2880 0.2590 0.2649 364,250 -0.02(-5.56%)
Dec 10, 2021 0.2800 0.2897 0.2800 0.2805 218,995 +0.00(+1.01%)
Dec 09, 2021 0.3004 0.3010 0.2777 0.2777 48,222 -0.02(-8.05%)
Dec 08, 2021 0.3150 0.3150 0.2915 0.3020 92,938 +0.00(+0.67%)
Dec 07, 2021 0.2760 0.3000 0.2760 0.3000 66,768 +0.01(+3.09%)
Dec 06, 2021 0.2768 0.2970 0.2768 0.2910 156,274 +0.02(+5.66%)
Dec 03, 2021 0.3006 0.3020 0.2754 0.2754 180,888 -0.03(-9.47%)
Dec 02, 2021 0.3037 0.3050 0.2894 0.3042 104,993 +0.01(+2.84%)
Dec 01, 2021 0.3000 0.3053 0.2958 0.2958 113,861 -0.01(-2.95%)
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%)
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.