Canada Markets closed

Kraken Robotics Inc. (KRKNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2648+0.0113 (+4.46%)
At close: 03:29PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 05, 20220.31700.35000.28700.28800.288091,700
May 04, 20220.31000.32200.31000.32000.320048,800
May 03, 20220.30500.32000.30000.30000.3000262,200
May 02, 20220.32900.33400.30500.31100.3110100,600
Apr 29, 20220.31600.35900.31500.32900.3290174,300
Apr 28, 20220.31600.32000.31000.31300.3130111,400
Apr 27, 20220.32500.33500.31000.31100.3110143,500
Apr 26, 20220.32500.37500.32500.33500.335044,000
Apr 25, 20220.35000.35700.34400.34800.348085,300
Apr 22, 20220.34200.35400.34200.35400.354041,900
Apr 21, 20220.35800.36300.35300.35300.353045,600
Apr 20, 20220.39000.39000.35500.35500.355066,600
Apr 19, 20220.35900.37200.35900.36100.3610109,500
Apr 18, 20220.35300.36500.35300.35900.359038,700
Apr 14, 20220.40000.40000.35300.35300.3530123,100
Apr 13, 20220.36900.37100.35700.36700.3670116,800
Apr 12, 20220.36900.37000.35600.36900.369022,700
Apr 11, 20220.38500.38500.36400.36500.365034,700
Apr 08, 20220.38000.38800.37300.38800.388076,000
Apr 07, 20220.35700.38000.35000.38000.3800274,600
Apr 06, 20220.37200.37700.36000.36000.360050,700
Apr 05, 20220.36800.37400.36500.36500.365018,000
Apr 04, 20220.36200.38100.36100.37000.370080,900
Apr 01, 20220.38000.38000.35800.36000.360018,400
Mar 31, 20220.38900.38900.35500.37000.370039,300
Mar 30, 20220.37100.38000.37100.37600.376081,200
Mar 29, 20220.38000.38800.34300.36000.360065,900
Mar 28, 20220.37700.39200.37000.38000.380090,700
Mar 25, 20220.37600.39200.37600.37900.3790119,000
Mar 24, 20220.37300.38400.36700.37500.375091,900
Mar 23, 20220.33000.37000.33000.36000.3600171,600
Mar 22, 20220.34000.34000.31000.33000.330044,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...