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

Kraken Robotics Inc (OP: KRKNF )

0.7079 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
May 31, 2022 0.2717 0.2717 0.2584 0.2649 228,626 +0.00(+1.88%)
May 27, 2022 0.2620 0.2620 0.2576 0.2600 101,038 +0.00(+0.39%)
May 26, 2022 0.2430 0.2900 0.2430 0.2590 308,482 +0.00(+0.23%)
May 25, 2022 0.2530 0.2649 0.2530 0.2584 207,587 +0.00(+0.31%)
May 24, 2022 0.2750 0.2750 0.2576 0.2576 266,689 -0.03(-11.33%)
May 23, 2022 0.2413 0.2931 0.2413 0.2905 106,155 +0.02(+7.20%)
May 20, 2022 0.2762 0.2800 0.2710 0.2710 16,699 +0.00(+0.26%)
May 19, 2022 0.2470 0.2704 0.2470 0.2703 32,260 +0.01(+4.36%)
May 18, 2022 0.2716 0.2750 0.2590 0.2590 23,612 -0.01(-3.75%)
May 17, 2022 0.2693 0.2725 0.2661 0.2691 49,771 +0.01(+4.22%)
May 16, 2022 0.2520 0.2704 0.2520 0.2582 9,192 -0.00(-0.54%)
May 13, 2022 0.2570 0.2713 0.2531 0.2596 245,835 +0.01(+3.84%)
May 12, 2022 0.2500 0.2621 0.2449 0.2500 217,986 -0.01(-3.92%)
May 11, 2022 0.2585 0.2754 0.2578 0.2602 115,474 -0.01(-2.91%)
May 10, 2022 0.2905 0.2905 0.2680 0.2680 47,532 -0.02(-6.98%)
May 09, 2022 0.2920 0.3050 0.2796 0.2881 133,087 -0.01(-4.16%)
May 06, 2022 0.3200 0.3200 0.2967 0.3006 44,409 +0.01(+4.23%)
May 05, 2022 0.3169 0.3500 0.2866 0.2884 91,711 -0.03(-9.88%)
May 04, 2022 0.3097 0.3223 0.3097 0.3200 48,789 +0.02(+6.67%)
May 03, 2022 0.3050 0.3200 0.3000 0.3000 262,221 -0.01(-3.38%)
May 02, 2022 0.3290 0.3340 0.3050 0.3105 100,552 -0.02(-5.54%)
Apr 29, 2022 0.3155 0.3589 0.3150 0.3287 174,337 +0.02(+5.18%)
Apr 28, 2022 0.3164 0.3200 0.3098 0.3125 111,417 +0.00(+0.48%)
Apr 27, 2022 0.3249 0.3354 0.3101 0.3110 143,511 -0.02(-7.16%)
Apr 26, 2022 0.3250 0.3750 0.3250 0.3350 43,992 -0.01(-3.74%)
Apr 25, 2022 0.3571 0.3571 0.3435 0.3480 85,330 -0.01(-1.67%)
Apr 22, 2022 0.3415 0.3544 0.3415 0.3539 41,859 +0.00(+0.34%)
Apr 21, 2022 0.3582 0.3627 0.3527 0.3527 45,601 -0.00(-0.73%)
Apr 20, 2022 0.3899 0.3899 0.3553 0.3553 66,572 -0.01(-1.61%)
Apr 19, 2022 0.3596 0.3719 0.3585 0.3611 109,461 +0.00(+0.58%)
Apr 18, 2022 0.3525 0.3654 0.3525 0.3590 38,686 +0.01(+1.79%)
Apr 14, 2022 0.3999 0.3999 0.3527 0.3527 123,058 -0.01(-4.00%)
Apr 13, 2022 0.3644 0.3708 0.3572 0.3674 116,804 -0.00(-0.33%)
Apr 12, 2022 0.3693 0.3702 0.3560 0.3686 22,655 +0.00(+1.01%)
Apr 11, 2022 0.3850 0.3850 0.3644 0.3649 34,720 -0.02(-5.91%)
Apr 08, 2022 0.3800 0.3878 0.3731 0.3878 76,008 +0.01(+2.13%)
Apr 07, 2022 0.3570 0.3799 0.3500 0.3797 274,630 +0.02(+5.38%)
Apr 06, 2022 0.3719 0.3770 0.3600 0.3603 50,698 -0.01(-1.40%)
Apr 05, 2022 0.3680 0.3738 0.3653 0.3654 18,003 -0.00(-1.30%)
Apr 04, 2022 0.3615 0.3809 0.3614 0.3702 80,947 +0.01(+2.83%)
Apr 01, 2022 0.3683 0.3800 0.3576 0.3600 18,360 -0.01(-2.70%)
Mar 31, 2022 0.3886 0.3886 0.3554 0.3700 39,274 -0.01(-1.49%)
Mar 30, 2022 0.3723 0.3798 0.3713 0.3756 81,162 +0.02(+4.28%)
Mar 29, 2022 0.3810 0.3876 0.3432 0.3602 65,896 -0.02(-5.24%)
Mar 28, 2022 0.3771 0.3923 0.3703 0.3801 90,672 +0.00(+0.24%)
Mar 25, 2022 0.3765 0.3916 0.3765 0.3792 118,984 +0.00(+1.12%)
Mar 24, 2022 0.3824 0.3836 0.3667 0.3750 91,876 +0.02(+4.17%)
Mar 23, 2022 0.3300 0.3698 0.3300 0.3600 171,579 +0.03(+9.09%)
Mar 22, 2022 0.3400 0.3400 0.3100 0.3300 44,883 +0.02(+6.45%)
Mar 21, 2022 0.3088 0.3100 0.3038 0.3100 58,740 +0.00(+0.13%)
Mar 18, 2022 0.3090 0.3100 0.3047 0.3096 37,899 -0.00(-0.13%)
Mar 17, 2022 0.3100 0.3100 0.3034 0.3100 30,275 +0.01(+3.33%)
Mar 16, 2022 0.3090 0.3220 0.2984 0.3000 37,916 +0.01(+2.85%)
Mar 15, 2022 0.3054 0.3054 0.2917 0.2917 46,135 -0.01(-2.96%)
Mar 14, 2022 0.2926 0.3011 0.2924 0.3006 15,415 +0.00(+0.50%)
Mar 11, 2022 0.2946 0.3044 0.2888 0.2991 7,135 +0.01(+2.50%)
Mar 10, 2022 0.2905 0.3036 0.2905 0.2918 27,590 -0.00(-1.08%)
Mar 09, 2022 0.2927 0.2997 0.2730 0.2950 37,665 +0.01(+1.83%)
Mar 08, 2022 0.2980 0.3053 0.2893 0.2897 117,352 -0.01(-3.43%)
Mar 07, 2022 0.3002 0.3225 0.3000 0.3000 60,836 -0.01(-2.34%)
Mar 04, 2022 0.3042 0.3150 0.3025 0.3072 89,195 -0.01(-1.73%)
Mar 03, 2022 0.2981 0.3130 0.2981 0.3126 76,688 +0.02(+7.42%)
Mar 02, 2022 0.2906 0.3044 0.2891 0.2910 121,630 +0.01(+4.83%)
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.