Other OTC - Delayed Quote USD

Kraken Robotics Inc. (KRKNF)

0.7450 -0.0100 (-1.35%)
As of 1:28 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7275 0.7660 0.7001 0.7450 0.7450 362,429
Apr 25, 2024 0.7500 0.7650 0.7430 0.7550 0.7550 39,500
Apr 24, 2024 0.7300 0.7730 0.7300 0.7600 0.7600 92,200
Apr 23, 2024 0.6900 0.7660 0.6900 0.7430 0.7430 152,200
Apr 22, 2024 0.7010 0.7200 0.6880 0.7020 0.7020 122,900
Apr 19, 2024 0.7570 0.7730 0.6900 0.7010 0.7010 273,500
Apr 18, 2024 0.7400 0.7900 0.7200 0.7310 0.7310 91,800
Apr 17, 2024 0.7350 0.7500 0.7350 0.7360 0.7360 24,700
Apr 16, 2024 0.7710 0.7710 0.7400 0.7400 0.7400 37,000
Apr 15, 2024 0.7500 0.7900 0.7500 0.7710 0.7710 51,800
Apr 12, 2024 0.8100 0.8100 0.7500 0.7700 0.7700 77,600
Apr 11, 2024 0.7920 0.8070 0.7920 0.8070 0.8070 3,500
Apr 10, 2024 0.7740 0.8210 0.7740 0.8000 0.8000 35,800
Apr 9, 2024 0.8190 0.8240 0.8050 0.8200 0.8200 68,500
Apr 8, 2024 0.8150 0.8400 0.8110 0.8240 0.8240 35,200
Apr 5, 2024 0.8310 0.8380 0.8100 0.8280 0.8280 77,200
Apr 4, 2024 0.8500 0.8500 0.8000 0.8040 0.8040 115,300
Apr 3, 2024 0.8330 0.8450 0.8090 0.8140 0.8140 46,000
Apr 2, 2024 0.8150 0.8200 0.7950 0.8080 0.8080 21,800
Apr 1, 2024 0.8050 0.8100 0.7960 0.8100 0.8100 50,000
Mar 28, 2024 0.7500 0.8080 0.7500 0.8030 0.8030 82,500
Mar 27, 2024 0.7300 0.7780 0.7300 0.7650 0.7650 96,400
Mar 26, 2024 0.7720 0.7860 0.7560 0.7700 0.7700 106,900
Mar 25, 2024 0.7990 0.7990 0.7530 0.7640 0.7640 33,400
Mar 22, 2024 0.8100 0.8100 0.7880 0.7930 0.7930 43,900
Mar 21, 2024 0.7880 0.8200 0.7700 0.7930 0.7930 51,000
Mar 20, 2024 0.7890 0.8060 0.7830 0.8060 0.8060 13,100
Mar 19, 2024 0.7900 0.7900 0.7620 0.7790 0.7790 23,000
Mar 18, 2024 0.7500 0.7790 0.7500 0.7790 0.7790 44,400
Mar 15, 2024 0.7880 0.7880 0.7500 0.7500 0.7500 70,100
Mar 14, 2024 0.7490 0.7940 0.7490 0.7800 0.7800 38,700
Mar 13, 2024 0.8270 0.8270 0.7700 0.7820 0.7820 60,700
Mar 12, 2024 0.8460 0.8460 0.8020 0.8200 0.8200 74,600
Mar 11, 2024 0.8400 0.8400 0.7860 0.8030 0.8030 63,300
Mar 8, 2024 0.7900 0.8060 0.7790 0.8000 0.8000 169,500
Mar 7, 2024 0.7660 0.8160 0.7360 0.7830 0.7830 42,900
Mar 6, 2024 0.7900 0.8060 0.7400 0.7600 0.7600 203,600
Mar 5, 2024 0.8020 0.8200 0.7880 0.8000 0.8000 202,000
Mar 4, 2024 0.7500 0.8120 0.7430 0.7940 0.7940 246,900
Mar 1, 2024 0.7140 0.7570 0.7100 0.7440 0.7440 312,800
Feb 29, 2024 0.7190 0.7660 0.7100 0.7400 0.7400 117,100
Feb 28, 2024 0.7230 0.7450 0.6890 0.7210 0.7210 66,300
Feb 27, 2024 0.6710 0.7050 0.6650 0.7000 0.7000 43,600
Feb 26, 2024 0.6660 0.6960 0.6460 0.6770 0.6770 84,300
Feb 23, 2024 0.6600 0.6750 0.6300 0.6500 0.6500 70,000
Feb 22, 2024 0.6760 0.6910 0.6620 0.6670 0.6670 64,700
Feb 21, 2024 0.6850 0.6960 0.6410 0.6490 0.6490 80,000
Feb 20, 2024 0.7210 0.7220 0.6900 0.6920 0.6920 116,400
Feb 16, 2024 0.6900 0.7290 0.6770 0.7100 0.7100 260,500
Feb 15, 2024 0.6060 0.7090 0.6060 0.6900 0.6900 416,400
Feb 14, 2024 0.5950 0.6050 0.5810 0.6020 0.6020 65,100
Feb 13, 2024 0.5940 0.6060 0.5600 0.5840 0.5840 59,400
Feb 12, 2024 0.5870 0.6220 0.5850 0.5850 0.5850 139,900
Feb 9, 2024 0.5950 0.6000 0.5850 0.5940 0.5940 56,800
Feb 8, 2024 0.5850 0.6050 0.5780 0.5950 0.5950 76,100
Feb 7, 2024 0.5780 0.5820 0.5660 0.5820 0.5820 39,900
Feb 6, 2024 0.5620 0.5850 0.5570 0.5700 0.5700 15,200
Feb 5, 2024 0.5810 0.5810 0.5310 0.5470 0.5470 144,400
Feb 2, 2024 0.5770 0.5770 0.5690 0.5700 0.5700 48,600
Feb 1, 2024 0.6000 0.6000 0.5560 0.5840 0.5840 51,000
Jan 31, 2024 0.6000 0.6100 0.5720 0.5810 0.5810 68,300
Jan 30, 2024 0.6070 0.6200 0.5900 0.6040 0.6040 118,700
Jan 29, 2024 0.6100 0.6290 0.6030 0.6110 0.6110 141,300
Jan 26, 2024 0.5850 0.6120 0.5850 0.6120 0.6120 243,100
Jan 25, 2024 0.6000 0.6000 0.5800 0.5900 0.5900 87,700
Jan 24, 2024 0.5590 0.5960 0.5590 0.5890 0.5890 167,300
Jan 23, 2024 0.5550 0.5600 0.5370 0.5600 0.5600 49,300
Jan 22, 2024 0.5500 0.5530 0.5390 0.5530 0.5530 190,800
Jan 19, 2024 0.5500 0.5600 0.5470 0.5540 0.5540 44,000
Jan 18, 2024 0.5890 0.5890 0.5470 0.5560 0.5560 65,200
Jan 17, 2024 0.5500 0.5670 0.5320 0.5450 0.5450 150,400
Jan 16, 2024 0.5270 0.5600 0.5270 0.5500 0.5500 298,300
Jan 12, 2024 0.5300 0.5470 0.5200 0.5280 0.5280 295,200
Jan 11, 2024 0.4980 0.5680 0.4980 0.5340 0.5340 213,600
Jan 10, 2024 0.5010 0.5230 0.4980 0.5080 0.5080 90,100
Jan 9, 2024 0.4800 0.5000 0.4800 0.4860 0.4860 70,500
Jan 8, 2024 0.4650 0.4990 0.4650 0.4860 0.4860 70,900
Jan 5, 2024 0.4720 0.4900 0.4720 0.4780 0.4780 58,900
Jan 4, 2024 0.4670 0.4830 0.4670 0.4760 0.4760 15,500
Jan 3, 2024 0.4660 0.4800 0.4590 0.4750 0.4750 36,700
Jan 2, 2024 0.5000 0.5040 0.4700 0.4700 0.4700 88,200
Dec 29, 2023 0.4900 0.5000 0.4860 0.4960 0.4960 54,000
Dec 28, 2023 0.5000 0.5090 0.4930 0.5000 0.5000 31,000
Dec 27, 2023 0.4500 0.5000 0.4500 0.4940 0.4940 59,000
Dec 26, 2023 0.4970 0.5300 0.4900 0.5250 0.5250 152,600
Dec 22, 2023 0.4790 0.5000 0.4790 0.4850 0.4850 171,400
Dec 21, 2023 0.4660 0.4870 0.4570 0.4870 0.4870 486,900
Dec 20, 2023 0.4500 0.4660 0.4400 0.4500 0.4500 63,100
Dec 19, 2023 0.4650 0.4700 0.4490 0.4500 0.4500 70,500
Dec 18, 2023 0.4740 0.4800 0.4620 0.4660 0.4660 159,300
Dec 15, 2023 0.4590 0.4780 0.4520 0.4740 0.4740 130,900
Dec 14, 2023 0.4500 0.4700 0.4500 0.4700 0.4700 93,100
Dec 13, 2023 0.4500 0.4500 0.4340 0.4500 0.4500 34,000
Dec 12, 2023 0.4460 0.4500 0.4310 0.4380 0.4380 31,800
Dec 11, 2023 0.4600 0.4640 0.4440 0.4460 0.4460 135,500
Dec 8, 2023 0.4600 0.4600 0.4450 0.4540 0.4540 20,100
Dec 7, 2023 0.4480 0.4630 0.4460 0.4600 0.4600 14,400
Dec 6, 2023 0.4220 0.4580 0.4220 0.4570 0.4570 33,000
Dec 5, 2023 0.4250 0.4600 0.4250 0.4470 0.4470 21,900
Dec 4, 2023 0.4460 0.4790 0.4400 0.4540 0.4540 184,600
Dec 1, 2023 0.4790 0.4790 0.4640 0.4640 0.4640 42,200
Nov 30, 2023 0.4590 0.4730 0.4530 0.4730 0.4730 118,900
Nov 29, 2023 0.4650 0.4740 0.4550 0.4700 0.4700 34,400
Nov 28, 2023 0.4700 0.4800 0.4450 0.4720 0.4720 368,100
Nov 27, 2023 0.4500 0.4890 0.4420 0.4500 0.4500 443,800
Nov 24, 2023 0.4340 0.4450 0.4110 0.4370 0.4370 25,200
Nov 22, 2023 0.4200 0.4300 0.4120 0.4190 0.4190 31,100
Nov 21, 2023 0.3900 0.4210 0.3900 0.4210 0.4210 41,600
Nov 20, 2023 0.3880 0.3900 0.3790 0.3900 0.3900 80,300
Nov 17, 2023 0.3280 0.3430 0.3260 0.3430 0.3430 119,900
Nov 16, 2023 0.3410 0.3410 0.3220 0.3280 0.3280 15,300
Nov 15, 2023 0.3320 0.3440 0.3320 0.3400 0.3400 56,900
Nov 14, 2023 0.3300 0.3630 0.3220 0.3390 0.3390 21,300
Nov 13, 2023 0.3400 0.3470 0.3400 0.3420 0.3420 16,800
Nov 10, 2023 0.3520 0.3520 0.3340 0.3410 0.3410 40,500
Nov 9, 2023 0.3680 0.3680 0.3420 0.3450 0.3450 48,400
Nov 8, 2023 0.3490 0.3630 0.3480 0.3480 0.3480 16,100
Nov 7, 2023 0.3700 0.3700 0.3620 0.3620 0.3620 8,600
Nov 6, 2023 0.3800 0.3800 0.3500 0.3500 0.3500 14,400
Nov 3, 2023 0.3700 0.3700 0.3580 0.3580 0.3580 91,900
Nov 2, 2023 0.3500 0.3790 0.3500 0.3720 0.3720 49,800
Nov 1, 2023 0.3410 0.3540 0.3380 0.3540 0.3540 32,500
Oct 31, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 5,100
Oct 30, 2023 0.3600 0.3600 0.3580 0.3580 0.3580 98,400
Oct 27, 2023 0.3540 0.3650 0.3540 0.3650 0.3650 26,100
Oct 26, 2023 0.3640 0.3920 0.3640 0.3700 0.3700 95,300
Oct 25, 2023 0.3600 0.3720 0.3600 0.3680 0.3680 38,800
Oct 24, 2023 0.3790 0.3790 0.3640 0.3750 0.3750 5,700
Oct 23, 2023 0.3710 0.4000 0.3710 0.3810 0.3810 30,000
Oct 20, 2023 0.3990 0.4060 0.3610 0.3710 0.3710 134,700
Oct 19, 2023 0.3980 0.4100 0.3980 0.4000 0.4000 164,700
Oct 18, 2023 0.3780 0.4220 0.3780 0.3940 0.3940 194,700
Oct 17, 2023 0.3880 0.3880 0.3780 0.3810 0.3810 104,300
Oct 16, 2023 0.3690 0.3820 0.3690 0.3780 0.3780 134,900
Oct 13, 2023 0.3730 0.3960 0.3690 0.3800 0.3800 87,800
Oct 12, 2023 0.3590 0.3700 0.3510 0.3670 0.3670 52,500
Oct 11, 2023 0.3460 0.3590 0.3410 0.3480 0.3480 8,500
Oct 10, 2023 0.3390 0.3410 0.3340 0.3340 0.3340 15,100
Oct 9, 2023 0.3300 0.3390 0.3200 0.3200 0.3200 2,700
Oct 6, 2023 0.3300 0.3400 0.3200 0.3400 0.3400 17,900
Oct 5, 2023 0.3100 0.3250 0.3100 0.3250 0.3250 32,600
Oct 4, 2023 0.2990 0.3260 0.2980 0.3260 0.3260 14,300
Oct 3, 2023 0.3030 0.3030 0.2920 0.3020 0.3020 8,200
Oct 2, 2023 0.3010 0.3010 0.2980 0.2980 0.2980 2,400
Sep 29, 2023 0.3000 0.3060 0.2950 0.3060 0.3060 18,300
Sep 28, 2023 0.3130 0.3190 0.3020 0.3020 0.3020 20,000
Sep 27, 2023 0.3150 0.3190 0.3030 0.3030 0.3030 42,000
Sep 26, 2023 0.3320 0.3340 0.3150 0.3150 0.3150 28,900
Sep 25, 2023 0.3400 0.3440 0.3260 0.3260 0.3260 19,700
Sep 22, 2023 0.3070 0.3540 0.3070 0.3440 0.3440 15,100
Sep 21, 2023 0.3400 0.3400 0.3210 0.3230 0.3230 9,100
Sep 20, 2023 0.3240 0.3350 0.3160 0.3280 0.3280 22,500
Sep 19, 2023 0.3250 0.3300 0.3160 0.3200 0.3200 8,300
Sep 18, 2023 0.3400 0.3400 0.3140 0.3250 0.3250 10,000
Sep 15, 2023 0.3320 0.3320 0.3250 0.3250 0.3250 35,000
Sep 14, 2023 0.3280 0.3280 0.3170 0.3170 0.3170 79,000
Sep 13, 2023 0.3550 0.3550 0.3230 0.3240 0.3240 6,200
Sep 12, 2023 0.3440 0.3510 0.3370 0.3430 0.3430 14,500
Sep 11, 2023 0.3370 0.3520 0.3370 0.3460 0.3460 94,600
Sep 8, 2023 0.3150 0.3330 0.3150 0.3290 0.3290 23,000
Sep 7, 2023 0.3180 0.3290 0.3130 0.3140 0.3140 45,200
Sep 6, 2023 0.3350 0.3350 0.3130 0.3130 0.3130 68,200
Sep 5, 2023 0.3340 0.3420 0.3230 0.3310 0.3310 92,300
Sep 1, 2023 0.3290 0.3500 0.3290 0.3340 0.3340 39,000
Aug 31, 2023 0.3280 0.3320 0.3110 0.3210 0.3210 112,500
Aug 30, 2023 0.3280 0.3530 0.3260 0.3260 0.3260 24,600
Aug 29, 2023 0.3350 0.3410 0.3220 0.3400 0.3400 86,400
Aug 28, 2023 0.3360 0.3360 0.3040 0.3150 0.3150 27,800
Aug 25, 2023 0.3300 0.3400 0.3260 0.3290 0.3290 42,800
Aug 24, 2023 0.3090 0.3270 0.3090 0.3270 0.3270 54,100
Aug 23, 2023 0.2790 0.3090 0.2790 0.3010 0.3010 48,000
Aug 22, 2023 0.2660 0.2920 0.2590 0.2920 0.2920 10,200
Aug 21, 2023 0.2650 0.2700 0.2600 0.2650 0.2650 68,700
Aug 18, 2023 0.2650 0.2700 0.2600 0.2670 0.2670 43,100
Aug 17, 2023 0.2710 0.2860 0.2700 0.2700 0.2700 104,400
Aug 16, 2023 0.2890 0.2920 0.2720 0.2720 0.2720 33,700
Aug 15, 2023 0.3000 0.3000 0.2810 0.2860 0.2860 19,100
Aug 14, 2023 0.2840 0.3000 0.2840 0.2900 0.2900 62,300
Aug 11, 2023 0.2950 0.3000 0.2800 0.2820 0.2820 38,900
Aug 10, 2023 0.2850 0.2930 0.2800 0.2850 0.2850 32,100
Aug 9, 2023 0.2910 0.2910 0.2800 0.2800 0.2800 62,200
Aug 8, 2023 0.2920 0.2940 0.2800 0.2910 0.2910 77,900
Aug 7, 2023 0.2820 0.3010 0.2820 0.3000 0.3000 20,100
Aug 4, 2023 0.3030 0.3060 0.2790 0.2850 0.2850 54,400
Aug 3, 2023 0.3020 0.3040 0.2980 0.3000 0.3000 41,300
Aug 2, 2023 0.2800 0.2990 0.2800 0.2970 0.2970 4,500
Aug 1, 2023 0.3100 0.3100 0.2920 0.2940 0.2940 22,500
Jul 31, 2023 0.3020 0.3190 0.3020 0.3120 0.3120 78,100
Jul 28, 2023 0.2970 0.3030 0.2950 0.2980 0.2980 86,000
Jul 27, 2023 0.2900 0.3030 0.2900 0.2950 0.2950 58,300
Jul 26, 2023 0.2990 0.3040 0.2940 0.3040 0.3040 28,700
Jul 25, 2023 0.3300 0.3330 0.2980 0.2990 0.2990 85,300
Jul 24, 2023 0.3240 0.3280 0.3050 0.3240 0.3240 47,300
Jul 21, 2023 0.3000 0.3280 0.3000 0.3250 0.3250 45,700
Jul 20, 2023 0.2980 0.3000 0.2950 0.3000 0.3000 10,000
Jul 19, 2023 0.2900 0.3010 0.2900 0.2950 0.2950 34,600
Jul 18, 2023 0.3050 0.3050 0.2900 0.2900 0.2900 97,600
Jul 17, 2023 0.3190 0.3190 0.2900 0.3000 0.3000 294,300
Jul 14, 2023 0.3080 0.3220 0.3000 0.3000 0.3000 99,200
Jul 13, 2023 0.3260 0.3370 0.3000 0.3060 0.3060 336,500
Jul 12, 2023 0.3480 0.3610 0.3220 0.3280 0.3280 159,300
Jul 11, 2023 0.3580 0.3660 0.3360 0.3380 0.3380 88,700
Jul 10, 2023 0.3410 0.3690 0.3410 0.3640 0.3640 63,000
Jul 7, 2023 0.3700 0.3700 0.3640 0.3700 0.3700 31,000
Jul 6, 2023 0.3800 0.3800 0.3610 0.3610 0.3610 35,700
Jul 5, 2023 0.3750 0.3760 0.3600 0.3700 0.3700 39,300
Jul 3, 2023 0.3700 0.3700 0.3440 0.3690 0.3690 6,200
Jun 30, 2023 0.3750 0.3800 0.3700 0.3800 0.3800 24,400
Jun 29, 2023 0.3800 0.3850 0.3700 0.3800 0.3800 37,300
Jun 28, 2023 0.3520 0.3850 0.3400 0.3850 0.3850 88,000
Jun 27, 2023 0.3630 0.3630 0.3490 0.3570 0.3570 69,900
Jun 26, 2023 0.3510 0.3630 0.3430 0.3600 0.3600 15,200
Jun 23, 2023 0.3560 0.3640 0.3500 0.3540 0.3540 43,900
Jun 22, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 50,500
Jun 21, 2023 0.3600 0.3760 0.3530 0.3700 0.3700 82,700
Jun 20, 2023 0.3600 0.3630 0.3500 0.3600 0.3600 42,400
Jun 16, 2023 0.3730 0.3750 0.3600 0.3620 0.3620 58,000
Jun 15, 2023 0.3800 0.3820 0.3700 0.3750 0.3750 110,700
Jun 14, 2023 0.3650 0.3730 0.3650 0.3730 0.3730 35,900
Jun 13, 2023 0.3810 0.3810 0.3500 0.3730 0.3730 190,300
Jun 12, 2023 0.3990 0.3990 0.3780 0.3810 0.3810 29,200
Jun 9, 2023 0.3900 0.3940 0.3870 0.3940 0.3940 27,800
Jun 8, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 113,100
Jun 7, 2023 0.3890 0.4000 0.3700 0.3810 0.3810 43,100
Jun 6, 2023 0.3970 0.4000 0.3850 0.3890 0.3890 111,100
Jun 5, 2023 0.3910 0.4100 0.3790 0.3940 0.3940 127,800
Jun 2, 2023 0.4000 0.4090 0.3910 0.4020 0.4020 62,500
Jun 1, 2023 0.4210 0.4210 0.3980 0.3980 0.3980 78,000
May 31, 2023 0.4370 0.4370 0.4020 0.4210 0.4210 60,100
May 30, 2023 0.3900 0.4120 0.3900 0.4080 0.4080 54,100
May 26, 2023 0.4100 0.4100 0.3710 0.3950 0.3950 92,600
May 25, 2023 0.3850 0.3960 0.3780 0.3780 0.3780 40,500
May 24, 2023 0.3920 0.3920 0.3600 0.3890 0.3890 226,000
May 23, 2023 0.4180 0.4180 0.3900 0.3980 0.3980 76,100
May 22, 2023 0.3920 0.4080 0.3920 0.4040 0.4040 13,200
May 19, 2023 0.4050 0.4050 0.3910 0.3930 0.3930 48,700
May 18, 2023 0.3830 0.4010 0.3830 0.3990 0.3990 46,200
May 17, 2023 0.4000 0.4030 0.3860 0.3900 0.3900 235,000
May 16, 2023 0.4100 0.4170 0.3960 0.3960 0.3960 17,600
May 15, 2023 0.4100 0.4240 0.4050 0.4160 0.4160 77,500
May 12, 2023 0.3960 0.4140 0.3900 0.4120 0.4120 62,400
May 11, 2023 0.4120 0.4120 0.3910 0.4010 0.4010 34,600
May 10, 2023 0.4040 0.4140 0.3980 0.4110 0.4110 56,200
May 9, 2023 0.4130 0.4410 0.3950 0.3970 0.3970 37,600
May 8, 2023 0.3840 0.4130 0.3840 0.4080 0.4080 20,300
May 5, 2023 0.3890 0.3930 0.3840 0.3880 0.3880 16,700
May 4, 2023 0.4070 0.4070 0.3830 0.3830 0.3830 33,700
May 3, 2023 0.4000 0.4050 0.3940 0.3950 0.3950 10,400
May 2, 2023 0.4000 0.4040 0.3850 0.3930 0.3930 94,300
May 1, 2023 0.4200 0.4210 0.3650 0.4020 0.4020 202,100
Apr 28, 2023 0.4200 0.4200 0.3930 0.4030 0.4030 64,000
Apr 27, 2023 0.3910 0.4190 0.3910 0.4190 0.4190 43,700
Apr 26, 2023 0.4040 0.4100 0.4010 0.4100 0.4100 13,000

Related Tickers

MIND MIND Technology, Inc.
4.2890
+1.16%
 
NSCIF Nanalysis Scientific Corp.
0.3310
0.00%
 
MINDP MIND Technology, Inc.
8.48
+1.60%
 
ACFN Acorn Energy, Inc.
8.50
+3.03%
 
CPTN Cepton, Inc.
2.9550
+1.90%
 
IKE.NZ ikeGPS Group Limited
0.4200
-1.18%
 
SCND Scientific Industries, Inc.
1.7500
0.00%
 
TKOI Telkonet, Inc.
0.0078
0.00%
 
CAT.AX Catapult Group International Ltd
1.4900
+1.36%
 
LUNA Luna Innovations Incorporated
1.9900
0.00%