Kraken Robotics Inc. (KRKNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3614

-0.0177

(-4.67%)

At close: 03:59PM EDT

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	0.3450	0.3730	0.3450	0.3700	0.3700	148,700
Mar 21, 2023	0.3900	0.3900	0.3680	0.3790	0.3790	77,200
Mar 20, 2023	0.3770	0.3970	0.3730	0.3800	0.3800	10,300
Mar 17, 2023	0.3930	0.3940	0.3670	0.3770	0.3770	47,100
Mar 16, 2023	0.3610	0.3840	0.3610	0.3800	0.3800	56,400
Mar 15, 2023	0.3900	0.3900	0.3610	0.3650	0.3650	167,400
Mar 14, 2023	0.4070	0.4100	0.3910	0.4040	0.4040	77,800
Mar 13, 2023	0.4020	0.4170	0.3870	0.4010	0.4010	161,600
Mar 10, 2023	0.4200	0.4260	0.4110	0.4190	0.4190	36,500
Mar 09, 2023	0.4330	0.4400	0.4300	0.4320	0.4320	151,400
Mar 08, 2023	0.4290	0.4290	0.4240	0.4290	0.4290	13,400
Mar 07, 2023	0.4430	0.4430	0.4210	0.4240	0.4240	37,100
Mar 06, 2023	0.4600	0.4720	0.4410	0.4410	0.4410	59,600
Mar 03, 2023	0.4270	0.4670	0.4270	0.4550	0.4550	16,300
Mar 02, 2023	0.4430	0.4430	0.4320	0.4330	0.4330	18,500
Mar 01, 2023	0.4400	0.4510	0.4380	0.4440	0.4440	21,800
Feb 28, 2023	0.4240	0.4500	0.4240	0.4500	0.4500	91,700
Feb 27, 2023	0.4340	0.4370	0.4270	0.4310	0.4310	11,300
Feb 24, 2023	0.4320	0.4320	0.4210	0.4270	0.4270	15,200
Feb 23, 2023	0.4250	0.4300	0.4200	0.4290	0.4290	57,600
Feb 22, 2023	0.4360	0.4360	0.4200	0.4230	0.4230	29,200
Feb 21, 2023	0.4250	0.4420	0.4230	0.4230	0.4230	19,100
Feb 17, 2023	0.4380	0.4380	0.4210	0.4290	0.4290	38,300
Feb 16, 2023	0.4350	0.4430	0.4300	0.4300	0.4300	18,400
Feb 15, 2023	0.4350	0.4410	0.4320	0.4370	0.4370	30,100
Feb 14, 2023	0.4310	0.4460	0.4220	0.4350	0.4350	21,700
Feb 13, 2023	0.4360	0.4500	0.4320	0.4500	0.4500	33,100
Feb 10, 2023	0.4260	0.4420	0.4260	0.4420	0.4420	134,700
Feb 09, 2023	0.4360	0.4490	0.4360	0.4380	0.4380	118,000
Feb 08, 2023	0.4330	0.4470	0.4330	0.4400	0.4400	33,800
Feb 07, 2023	0.4510	0.4510	0.4400	0.4400	0.4400	19,900
Feb 06, 2023	0.4430	0.4590	0.4330	0.4400	0.4400	64,000
Feb 03, 2023	0.4570	0.4710	0.4540	0.4580	0.4580	204,500
Feb 02, 2023	0.4690	0.4740	0.4490	0.4610	0.4610	106,400
Feb 01, 2023	0.4710	0.4820	0.4650	0.4660	0.4660	29,000
Jan 31, 2023	0.4700	0.4810	0.4660	0.4660	0.4660	21,000
Jan 30, 2023	0.4830	0.4900	0.4700	0.4710	0.4710	62,400
Jan 27, 2023	0.4750	0.4890	0.4720	0.4860	0.4860	55,700
Jan 26, 2023	0.4880	0.4910	0.4750	0.4870	0.4870	52,100
Jan 25, 2023	0.4800	0.4850	0.4750	0.4780	0.4780	20,200
Jan 24, 2023	0.4900	0.4920	0.4800	0.4910	0.4910	24,800
Jan 23, 2023	0.4920	0.5010	0.4850	0.5000	0.5000	58,700
Jan 20, 2023	0.5100	0.5100	0.4770	0.4850	0.4850	50,800
Jan 19, 2023	0.4800	0.4900	0.4670	0.4780	0.4780	67,600
Jan 18, 2023	0.5000	0.5080	0.4770	0.4780	0.4780	27,400
Jan 17, 2023	0.4590	0.5000	0.4590	0.4780	0.4780	90,200
Jan 13, 2023	0.4630	0.4630	0.4490	0.4570	0.4570	97,000
Jan 12, 2023	0.4500	0.4600	0.4400	0.4600	0.4600	157,200
Jan 11, 2023	0.4340	0.4550	0.4340	0.4500	0.4500	97,600
Jan 10, 2023	0.3990	0.4480	0.3990	0.4480	0.4480	22,400
Jan 09, 2023	0.4200	0.4490	0.4200	0.4310	0.4310	35,500
Jan 06, 2023	0.4300	0.4380	0.4290	0.4300	0.4300	29,400
Jan 05, 2023	0.4260	0.4320	0.4220	0.4280	0.4280	15,200
Jan 04, 2023	0.4290	0.4490	0.4260	0.4320	0.4320	23,900
Jan 03, 2023	0.4290	0.4350	0.4290	0.4300	0.4300	55,300
Dec 30, 2022	0.4220	0.4300	0.4150	0.4290	0.4290	67,400
Dec 29, 2022	0.4400	0.4400	0.4050	0.4160	0.4160	27,200
Dec 28, 2022	0.4330	0.4330	0.4080	0.4080	0.4080	28,600
Dec 27, 2022	0.4620	0.4620	0.4100	0.4400	0.4400	36,900
Dec 23, 2022	0.4150	0.4190	0.4030	0.4100	0.4100	20,600
Dec 22, 2022	0.4250	0.4250	0.4020	0.4100	0.4100	76,800
Dec 21, 2022	0.4210	0.4380	0.4180	0.4240	0.4240	79,200
Dec 20, 2022	0.4360	0.4360	0.4190	0.4200	0.4200	26,300
Dec 19, 2022	0.4290	0.4530	0.4190	0.4190	0.4190	59,900
Dec 16, 2022	0.4500	0.4500	0.4280	0.4390	0.4390	109,400
Dec 15, 2022	0.4440	0.4560	0.4140	0.4560	0.4560	37,500
Dec 14, 2022	0.4320	0.4600	0.4320	0.4370	0.4370	58,900
Dec 13, 2022	0.4330	0.4360	0.4200	0.4300	0.4300	66,500
Dec 12, 2022	0.4460	0.4460	0.4120	0.4170	0.4170	30,800
Dec 09, 2022	0.4280	0.4480	0.4100	0.4330	0.4330	137,600
Dec 08, 2022	0.4350	0.4400	0.4190	0.4230	0.4230	102,200
Dec 07, 2022	0.4590	0.4610	0.4200	0.4310	0.4310	218,900
Dec 06, 2022	0.4000	0.4050	0.3890	0.3890	0.3890	64,700
Dec 05, 2022	0.4180	0.4180	0.3820	0.3900	0.3900	57,400
Dec 02, 2022	0.4090	0.4170	0.4000	0.4000	0.4000	104,300
Dec 01, 2022	0.4170	0.4200	0.4030	0.4030	0.4030	89,900
Nov 30, 2022	0.3930	0.4090	0.3850	0.4030	0.4030	80,900
Nov 29, 2022	0.4090	0.4090	0.3800	0.3880	0.3880	54,800
Nov 28, 2022	0.3620	0.4290	0.3620	0.3900	0.3900	201,200
Nov 25, 2022	0.3320	0.3640	0.3320	0.3600	0.3600	17,200
Nov 23, 2022	0.3710	0.3710	0.3590	0.3600	0.3600	15,900
Nov 22, 2022	0.3530	0.3630	0.3510	0.3630	0.3630	18,600
Nov 21, 2022	0.3610	0.3640	0.3560	0.3610	0.3610	26,200
Nov 18, 2022	0.3600	0.3700	0.3600	0.3650	0.3650	37,900
Nov 17, 2022	0.3480	0.3610	0.3480	0.3600	0.3600	12,800
Nov 16, 2022	0.3500	0.3620	0.3450	0.3450	0.3450	55,500
Nov 15, 2022	0.3500	0.3620	0.3500	0.3570	0.3570	20,400
Nov 14, 2022	0.3570	0.3620	0.3500	0.3570	0.3570	24,500
Nov 11, 2022	0.3600	0.3600	0.3500	0.3580	0.3580	18,400
Nov 10, 2022	0.3550	0.3620	0.3510	0.3610	0.3610	132,900
Nov 09, 2022	0.3700	0.3700	0.3410	0.3410	0.3410	68,300
Nov 08, 2022	0.3500	0.3620	0.3500	0.3590	0.3590	121,500
Nov 07, 2022	0.3480	0.3510	0.3480	0.3500	0.3500	116,500
Nov 04, 2022	0.3550	0.3590	0.3480	0.3510	0.3510	58,900
Nov 03, 2022	0.3370	0.3530	0.3330	0.3350	0.3350	23,100
Nov 02, 2022	0.3500	0.3540	0.3390	0.3480	0.3480	19,300
Nov 01, 2022	0.3650	0.3700	0.3490	0.3490	0.3490	137,000
Oct 31, 2022	0.3180	0.3600	0.3180	0.3590	0.3590	158,900
Oct 28, 2022	0.3390	0.3500	0.3360	0.3450	0.3450	127,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,532.78-122.12(-0.62%)

S&P 5003,936.97-65.90(-1.65%)

DOW32,030.11-530.49(-1.63%)

CAD/USD0.7317+0.0033(+0.4588%)

CRUDE OIL70.29-0.61(-0.86%)

BTC-CAD37,704.14-942.50(-2.44%)

Kraken Robotics Inc. (KRKNF)

S&P/TSX
19,532.78
-122.12(-0.62%)

S&P 500
3,936.97
-65.90(-1.65%)

DOW
32,030.11
-530.49(-1.63%)

CAD/USD
0.7317
+0.0033(+0.4588%)

CRUDE OIL
70.29
-0.61(-0.86%)

BTC-CAD
37,704.14
-942.50(-2.44%)