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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.2620	0.2650	0.2550	0.2650	0.2650	3,700
Aug 11, 2022	0.2600	0.2810	0.2540	0.2540	0.2540	22,000
Aug 10, 2022	0.2790	0.2810	0.2580	0.2600	0.2600	5,800
Aug 09, 2022	0.2750	0.2750	0.2550	0.2630	0.2630	214,800
Aug 08, 2022	0.2720	0.2890	0.2580	0.2750	0.2750	77,800
Aug 05, 2022	0.2710	0.2710	0.2680	0.2680	0.2680	9,200
Aug 04, 2022	0.2800	0.2810	0.2630	0.2700	0.2700	19,800
Aug 03, 2022	0.3010	0.3160	0.2680	0.2720	0.2720	259,800
Aug 02, 2022	0.2730	0.2950	0.2730	0.2950	0.2950	91,100
Aug 01, 2022	0.2860	0.2860	0.2620	0.2620	0.2620	44,800
Jul 29, 2022	0.2620	0.2730	0.2620	0.2720	0.2720	82,900
Jul 28, 2022	0.2500	0.2500	0.2430	0.2500	0.2500	13,300
Jul 27, 2022	0.2390	0.2460	0.2370	0.2460	0.2460	3,500
Jul 26, 2022	0.2330	0.2530	0.2150	0.2390	0.2390	21,500
Jul 25, 2022	0.2670	0.2710	0.2500	0.2500	0.2500	55,900
Jul 22, 2022	0.2790	0.2790	0.2430	0.2470	0.2470	26,600
Jul 21, 2022	0.2460	0.2460	0.2270	0.2270	0.2270	3,200
Jul 20, 2022	0.2350	0.2350	0.2230	0.2300	0.2300	46,900
Jul 19, 2022	0.2260	0.2380	0.2260	0.2310	0.2310	27,400
Jul 18, 2022	0.2210	0.2250	0.2180	0.2220	0.2220	21,700
Jul 15, 2022	0.2160	0.2300	0.2160	0.2210	0.2210	38,100
Jul 14, 2022	0.2200	0.2290	0.2170	0.2170	0.2170	54,000
Jul 13, 2022	0.2090	0.2320	0.2090	0.2220	0.2220	1,900
Jul 12, 2022	0.2200	0.2260	0.2160	0.2260	0.2260	44,800
Jul 11, 2022	0.2180	0.2200	0.2100	0.2150	0.2150	22,600
Jul 08, 2022	0.2150	0.2220	0.2140	0.2190	0.2190	111,000
Jul 07, 2022	0.2150	0.2260	0.2150	0.2170	0.2170	41,400
Jul 06, 2022	0.2260	0.2360	0.2250	0.2250	0.2250	81,800
Jul 05, 2022	0.2320	0.2360	0.2250	0.2260	0.2260	86,700
Jul 01, 2022	0.2400	0.2400	0.2210	0.2250	0.2250	4,100
Jun 30, 2022	0.2480	0.2480	0.2390	0.2480	0.2480	17,200
Jun 29, 2022	0.2540	0.2570	0.2480	0.2480	0.2480	23,500
Jun 28, 2022	0.2540	0.2540	0.2450	0.2500	0.2500	8,200
Jun 27, 2022	0.2480	0.2590	0.2480	0.2540	0.2540	41,300
Jun 24, 2022	0.2340	0.2450	0.2340	0.2450	0.2450	30,600
Jun 23, 2022	0.2400	0.2490	0.2280	0.2340	0.2340	68,900
Jun 22, 2022	0.2600	0.2620	0.2470	0.2480	0.2480	18,200
Jun 21, 2022	0.2190	0.2650	0.2190	0.2620	0.2620	38,600
Jun 17, 2022	0.2350	0.2430	0.2270	0.2400	0.2400	40,700
Jun 16, 2022	0.2490	0.2490	0.2300	0.2300	0.2300	13,800
Jun 15, 2022	0.2520	0.2520	0.2450	0.2450	0.2450	26,400
Jun 14, 2022	0.2410	0.2500	0.2400	0.2490	0.2490	36,700
Jun 13, 2022	0.2500	0.2570	0.2440	0.2500	0.2500	30,400
Jun 10, 2022	0.2670	0.2740	0.2580	0.2740	0.2740	8,600
Jun 09, 2022	0.2830	0.2830	0.2690	0.2690	0.2690	54,400
Jun 08, 2022	0.2560	0.2820	0.2560	0.2820	0.2820	2,300
Jun 07, 2022	0.2820	0.2840	0.2700	0.2790	0.2790	27,100
Jun 06, 2022	0.2740	0.2800	0.2680	0.2800	0.2800	9,300
Jun 03, 2022	0.2770	0.2830	0.2680	0.2730	0.2730	71,900
Jun 02, 2022	0.2880	0.2890	0.2760	0.2760	0.2760	57,100
Jun 01, 2022	0.2640	0.2780	0.2560	0.2750	0.2750	53,000
May 31, 2022	0.2720	0.2720	0.2580	0.2650	0.2650	228,600
May 27, 2022	0.2620	0.2620	0.2580	0.2600	0.2600	101,000
May 26, 2022	0.2430	0.2900	0.2430	0.2590	0.2590	308,500
May 25, 2022	0.2530	0.2650	0.2530	0.2580	0.2580	207,600
May 24, 2022	0.2750	0.2750	0.2580	0.2580	0.2580	266,700
May 23, 2022	0.2410	0.2930	0.2410	0.2910	0.2910	106,200
May 20, 2022	0.2750	0.2800	0.2710	0.2710	0.2710	16,700
May 19, 2022	0.2470	0.2700	0.2470	0.2700	0.2700	32,300
May 18, 2022	0.2750	0.2750	0.2590	0.2590	0.2590	23,600
May 17, 2022	0.2690	0.2730	0.2660	0.2690	0.2690	49,800
May 16, 2022	0.2520	0.2700	0.2520	0.2580	0.2580	9,200
May 13, 2022	0.2570	0.2710	0.2530	0.2600	0.2600	245,800
May 12, 2022	0.2500	0.2620	0.2450	0.2500	0.2500	218,000
May 11, 2022	0.2590	0.2750	0.2580	0.2600	0.2600	115,500
May 10, 2022	0.2900	0.2910	0.2680	0.2680	0.2680	47,500
May 09, 2022	0.2920	0.3050	0.2800	0.2880	0.2880	133,100
May 06, 2022	0.3200	0.3200	0.2970	0.3010	0.3010	44,400
May 05, 2022	0.3170	0.3500	0.2870	0.2880	0.2880	91,700
May 04, 2022	0.3100	0.3220	0.3100	0.3200	0.3200	48,800
May 03, 2022	0.3050	0.3200	0.3000	0.3000	0.3000	262,200
May 02, 2022	0.3290	0.3340	0.3050	0.3110	0.3110	100,600
Apr 29, 2022	0.3160	0.3590	0.3150	0.3290	0.3290	174,300
Apr 28, 2022	0.3160	0.3200	0.3100	0.3130	0.3130	111,400
Apr 27, 2022	0.3250	0.3350	0.3100	0.3110	0.3110	143,500
Apr 26, 2022	0.3250	0.3750	0.3250	0.3350	0.3350	44,000
Apr 25, 2022	0.3500	0.3570	0.3440	0.3480	0.3480	85,300
Apr 22, 2022	0.3420	0.3540	0.3420	0.3540	0.3540	41,900
Apr 21, 2022	0.3580	0.3630	0.3530	0.3530	0.3530	45,600
Apr 20, 2022	0.3900	0.3900	0.3550	0.3550	0.3550	66,600
Apr 19, 2022	0.3590	0.3720	0.3590	0.3610	0.3610	109,500
Apr 18, 2022	0.3530	0.3650	0.3530	0.3590	0.3590	38,700
Apr 14, 2022	0.4000	0.4000	0.3530	0.3530	0.3530	123,100
Apr 13, 2022	0.3690	0.3710	0.3570	0.3670	0.3670	116,800
Apr 12, 2022	0.3690	0.3700	0.3560	0.3690	0.3690	22,700
Apr 11, 2022	0.3850	0.3850	0.3640	0.3650	0.3650	34,700
Apr 08, 2022	0.3800	0.3880	0.3730	0.3880	0.3880	76,000
Apr 07, 2022	0.3570	0.3800	0.3500	0.3800	0.3800	274,600
Apr 06, 2022	0.3720	0.3770	0.3600	0.3600	0.3600	50,700
Apr 05, 2022	0.3680	0.3740	0.3650	0.3650	0.3650	18,000
Apr 04, 2022	0.3620	0.3810	0.3610	0.3700	0.3700	80,900
Apr 01, 2022	0.3800	0.3800	0.3580	0.3600	0.3600	18,400
Mar 31, 2022	0.3890	0.3890	0.3550	0.3700	0.3700	39,300
Mar 30, 2022	0.3710	0.3800	0.3710	0.3760	0.3760	81,200
Mar 29, 2022	0.3800	0.3880	0.3430	0.3600	0.3600	65,900
Mar 28, 2022	0.3770	0.3920	0.3700	0.3800	0.3800	90,700
Mar 25, 2022	0.3760	0.3920	0.3760	0.3790	0.3790	119,000
Mar 24, 2022	0.3730	0.3840	0.3670	0.3750	0.3750	91,900
Mar 23, 2022	0.3300	0.3700	0.3300	0.3600	0.3600	171,600
Mar 22, 2022	0.3400	0.3400	0.3100	0.3300	0.3300	44,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.0939%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,490.20+3.85(+0.01%)

Kraken Robotics Inc. (KRKNF)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.0939%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,490.20
+3.85(+0.01%)