Advertisement
Advertisement
U.S. markets open in 4 hours 29 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kraken Robotics Inc. (KRKNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2849+0.0026 (+0.91%)
At close: 12:01PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20220.28600.28900.28500.28500.28506,200
Sep 27, 20220.25800.28200.25800.28200.28206,600
Sep 26, 20220.27900.28000.27400.27500.275067,800
Sep 23, 20220.32600.32600.28200.29200.2920105,800
Sep 22, 20220.31000.31200.30000.30000.300081,900
Sep 21, 20220.31000.32100.31000.31900.319023,200
Sep 20, 20220.33800.33800.31700.31700.317023,000
Sep 19, 20220.33800.34300.33800.33900.339014,500
Sep 16, 20220.34500.35900.34100.34100.341065,600
Sep 15, 20220.34000.34200.30400.34000.3400236,800
Sep 14, 20220.31300.32500.30200.32500.325034,000
Sep 13, 20220.33600.33700.30700.31200.312086,600
Sep 12, 20220.33400.36500.32800.32800.3280334,700
Sep 09, 20220.30100.34400.30100.34000.3400205,100
Sep 08, 20220.31200.31800.31000.31700.3170163,400
Sep 07, 20220.30500.30900.29400.30300.303082,300
Sep 06, 20220.28100.30700.27400.30000.3000115,500
Sep 02, 20220.27000.29000.27000.27700.277042,900
Sep 01, 20220.23400.29300.23400.29300.2930308,600
Aug 31, 20220.25400.26100.25100.25100.251016,900
Aug 30, 20220.25000.26200.24900.25700.257050,500
Aug 29, 20220.25600.26200.25300.25300.253017,700
Aug 26, 20220.26200.26400.24600.25200.252075,800
Aug 25, 20220.26500.26500.23000.25300.253019,800
Aug 24, 20220.23700.25100.23700.24000.24009,700
Aug 23, 20220.23000.24500.22900.24000.240010,500
Aug 22, 20220.23400.23600.22500.23000.230022,400
Aug 19, 20220.23400.24200.22600.23200.2320276,800
Aug 18, 20220.24100.24300.23400.23400.234097,700
Aug 17, 20220.24300.24300.23200.23900.239013,200
Aug 16, 20220.25000.26500.23500.24300.2430358,300
Aug 15, 20220.26800.26800.24600.24600.2460209,700
Aug 12, 20220.26200.26500.25500.26500.26503,700
Aug 11, 20220.26000.28100.25400.25400.254022,000
Aug 10, 20220.27900.28100.25800.26000.26005,800
Aug 09, 20220.27500.27500.25500.26300.2630214,800
Aug 08, 20220.27200.28900.25800.27500.275077,800
Aug 05, 20220.27100.27100.26800.26800.26809,200
Aug 04, 20220.28000.28100.26300.27000.270019,800
Aug 03, 20220.30100.31600.26800.27200.2720259,800
Aug 02, 20220.27300.29500.27300.29500.295091,100
Aug 01, 20220.28600.28600.26200.26200.262044,800
Jul 29, 20220.26200.27300.26200.27200.272082,900
Jul 28, 20220.25000.25000.24300.25000.250013,300
Jul 27, 20220.23900.24600.23700.24600.24603,500
Jul 26, 20220.23300.25300.21500.23900.239021,500
Jul 25, 20220.26700.27100.25000.25000.250055,900
Jul 22, 20220.27900.27900.24300.24700.247026,600
Jul 21, 20220.24600.24600.22700.22700.22703,200
Jul 20, 20220.23500.23500.22300.23000.230046,900
Jul 19, 20220.22600.23800.22600.23100.231027,400
Jul 18, 20220.22100.22500.21800.22200.222021,700
Jul 15, 20220.21600.23000.21600.22100.221038,100
Jul 14, 20220.22000.22900.21700.21700.217054,000
Jul 13, 20220.20900.23200.20900.22200.22201,900
Jul 12, 20220.22000.22600.21600.22600.226044,800
Jul 11, 20220.21800.22000.21000.21500.215022,600
Jul 08, 20220.21500.22200.21400.21900.2190111,000
Jul 07, 20220.21500.22600.21500.21700.217041,400
Jul 06, 20220.22600.23600.22500.22500.225081,800
Jul 05, 20220.23200.23600.22500.22600.226086,700
Jul 01, 20220.24000.24000.22100.22500.22504,100
Jun 30, 20220.24800.24800.23900.24800.248017,200
Jun 29, 20220.25400.25700.24800.24800.248023,500
Jun 28, 20220.25400.25400.24500.25000.25008,200
Jun 27, 20220.24800.25900.24800.25400.254041,300
Jun 24, 20220.23400.24500.23400.24500.245030,600
Jun 23, 20220.24000.24900.22800.23400.234068,900
Jun 22, 20220.26000.26200.24700.24800.248018,200
Jun 21, 20220.21900.26500.21900.26200.262038,600
Jun 17, 20220.23500.24300.22700.24000.240040,700
Jun 16, 20220.24900.24900.23000.23000.230013,800
Jun 15, 20220.25200.25200.24500.24500.245026,400
Jun 14, 20220.24100.25000.24000.24900.249036,700
Jun 13, 20220.25000.25700.24400.25000.250030,400
Jun 10, 20220.26700.27400.25800.27400.27408,600
Jun 09, 20220.28300.28300.26900.26900.269054,400
Jun 08, 20220.25600.28200.25600.28200.28202,300
Jun 07, 20220.28200.28400.27000.27900.279027,100
Jun 06, 20220.27400.28000.26800.28000.28009,300
Jun 03, 20220.27700.28300.26800.27300.273071,900
Jun 02, 20220.28800.28900.27600.27600.276057,100
Jun 01, 20220.26400.27800.25600.27500.275053,000
May 31, 20220.27200.27200.25800.26500.2650228,600
May 27, 20220.26200.26200.25800.26000.2600101,000
May 26, 20220.24300.29000.24300.25900.2590308,500
May 25, 20220.25300.26500.25300.25800.2580207,600
May 24, 20220.27500.27500.25800.25800.2580266,700
May 23, 20220.24100.29300.24100.29100.2910106,200
May 20, 20220.27500.28000.27100.27100.271016,700
May 19, 20220.24700.27000.24700.27000.270032,300
May 18, 20220.27500.27500.25900.25900.259023,600
May 17, 20220.26900.27300.26600.26900.269049,800
May 16, 20220.25200.27000.25200.25800.25809,200
May 13, 20220.25700.27100.25300.26000.2600245,800
May 12, 20220.25000.26200.24500.25000.2500218,000
May 11, 20220.25900.27500.25800.26000.2600115,500
May 10, 20220.29000.29100.26800.26800.268047,500
May 09, 20220.29200.30500.28000.28800.2880133,100
May 06, 20220.32000.32000.29700.30100.301044,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement