OTC Markets OTCQB - Delayed Quote USD

Kraken Robotics Inc. (KRKNF)

Compare
1.5000 -0.0400 (-2.60%)
At close: November 22 at 3:52 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 1.5900 1.5900 1.4800 1.5030 1.5030 658,200
Nov 21, 2024 1.6000 1.6900 1.5200 1.5400 1.5400 969,300
Nov 20, 2024 1.7900 1.8000 1.7400 1.7500 1.7500 299,000
Nov 19, 2024 1.6000 1.8000 1.5600 1.7280 1.7280 508,400
Nov 18, 2024 1.7000 1.7000 1.5450 1.5570 1.5570 241,500
Nov 15, 2024 1.6500 1.6500 1.5870 1.6060 1.6060 256,500
Nov 14, 2024 1.6000 1.6600 1.5670 1.6300 1.6300 287,300
Nov 13, 2024 1.7100 1.7400 1.6150 1.6200 1.6200 399,400
Nov 12, 2024 1.7700 1.7720 1.6600 1.7070 1.7070 292,000
Nov 11, 2024 1.8000 1.9200 1.6700 1.7100 1.7100 671,400
Nov 8, 2024 1.4700 1.8250 1.4700 1.8000 1.8000 996,200
Nov 7, 2024 1.4500 1.6000 1.4300 1.6000 1.6000 276,000
Nov 6, 2024 1.4500 1.4620 1.4200 1.4550 1.4550 122,200
Nov 5, 2024 1.4500 1.4700 1.4170 1.4330 1.4330 106,000
Nov 4, 2024 1.4500 1.5000 1.4300 1.4350 1.4350 345,500
Nov 1, 2024 1.4470 1.5000 1.4400 1.4600 1.4600 272,900
Oct 31, 2024 1.4500 1.4500 1.3800 1.4300 1.4300 293,000
Oct 30, 2024 1.5200 1.5300 1.4400 1.4530 1.4530 319,600
Oct 29, 2024 1.4500 1.5000 1.3950 1.4850 1.4850 290,300
Oct 28, 2024 1.3300 1.4400 1.3300 1.4400 1.4400 527,600
Oct 25, 2024 1.2300 1.3400 1.2300 1.3130 1.3130 176,800
Oct 24, 2024 1.1500 1.2200 1.1500 1.2200 1.2200 121,000
Oct 23, 2024 1.1600 1.1750 1.1600 1.1670 1.1670 95,700
Oct 22, 2024 1.2000 1.2000 1.1600 1.1770 1.1770 265,000
Oct 21, 2024 1.2400 1.2600 1.1700 1.1700 1.1700 431,800
Oct 18, 2024 1.2340 1.2400 1.2100 1.2260 1.2260 180,400
Oct 17, 2024 1.2200 1.2400 1.2000 1.2200 1.2200 222,300
Oct 16, 2024 1.3000 1.3000 1.1900 1.2100 1.2100 219,300
Oct 15, 2024 1.2600 1.2600 1.1800 1.1800 1.1800 361,400
Oct 14, 2024 1.2500 1.3000 1.2200 1.2550 1.2550 159,500
Oct 11, 2024 1.3000 1.3000 1.2300 1.2450 1.2450 329,400
Oct 10, 2024 1.3100 1.3100 1.2500 1.2670 1.2670 123,100
Oct 9, 2024 1.3300 1.3500 1.2600 1.2900 1.2900 335,900
Oct 8, 2024 1.3400 1.3500 1.3000 1.3060 1.3060 268,700
Oct 7, 2024 1.3500 1.3500 1.3000 1.3400 1.3400 442,600
Oct 4, 2024 1.3500 1.3500 1.3200 1.3380 1.3380 306,000
Oct 3, 2024 1.3600 1.3700 1.3200 1.3360 1.3360 460,900
Oct 2, 2024 1.3000 1.3700 1.2300 1.3400 1.3400 622,800
Oct 1, 2024 1.3600 1.3600 1.2600 1.3170 1.3170 571,200
Sep 30, 2024 1.3200 1.3200 1.2300 1.2900 1.2900 396,900
Sep 27, 2024 1.3000 1.3000 1.2400 1.2550 1.2550 302,200
Sep 26, 2024 1.2900 1.3000 1.2600 1.2800 1.2800 177,000
Sep 25, 2024 1.3200 1.3300 1.2600 1.2830 1.2830 186,600
Sep 24, 2024 1.3300 1.3300 1.2770 1.3000 1.3000 230,800
Sep 23, 2024 1.3000 1.3400 1.2770 1.2770 1.2770 395,500
Sep 20, 2024 1.2700 1.2800 1.2350 1.2800 1.2800 122,000
Sep 19, 2024 1.2800 1.2800 1.2000 1.2400 1.2400 263,700
Sep 18, 2024 1.1900 1.2100 1.1600 1.2000 1.2000 87,200
Sep 17, 2024 1.2500 1.2600 1.1600 1.1750 1.1750 190,400
Sep 16, 2024 1.2500 1.2800 1.2100 1.2470 1.2470 222,500
Sep 13, 2024 1.1700 1.2700 1.1700 1.2500 1.2500 313,900
Sep 12, 2024 1.2000 1.2000 1.0700 1.1400 1.1400 175,700
Sep 11, 2024 1.1300 1.1450 1.0700 1.1450 1.1450 95,400
Sep 10, 2024 1.1200 1.1500 1.0800 1.1150 1.1150 251,900
Sep 9, 2024 1.0900 1.1300 1.0200 1.1200 1.1200 238,300
Sep 6, 2024 1.1100 1.1300 1.0500 1.0930 1.0930 234,400
Sep 5, 2024 1.0800 1.1300 1.0700 1.1170 1.1170 176,800
Sep 4, 2024 1.1300 1.1300 1.0490 1.0700 1.0700 483,400
Sep 3, 2024 1.1000 1.1150 1.0500 1.0800 1.0800 256,900
Aug 30, 2024 1.1200 1.1430 1.1000 1.1000 1.1000 349,600
Aug 29, 2024 1.1600 1.2000 1.1300 1.1350 1.1350 320,100
Aug 28, 2024 1.2400 1.2400 1.1300 1.1560 1.1560 272,900
Aug 27, 2024 1.2100 1.2550 1.1800 1.2250 1.2250 292,600
Aug 26, 2024 1.1100 1.2200 1.0880 1.2100 1.2100 599,300
Aug 23, 2024 1.1500 1.1900 1.0900 1.0900 1.0900 482,600
Aug 22, 2024 1.1600 1.1700 1.0900 1.1400 1.1400 597,100
Aug 21, 2024 1.0600 1.0800 1.0300 1.0730 1.0730 190,600
Aug 20, 2024 1.0900 1.1000 1.0400 1.0500 1.0500 125,400
Aug 19, 2024 1.0500 1.1100 1.0300 1.0760 1.0760 375,200
Aug 16, 2024 1.0200 1.0600 1.0100 1.0500 1.0500 326,500
Aug 15, 2024 1.0200 1.0600 1.0200 1.0300 1.0300 338,700
Aug 14, 2024 1.0000 1.0200 0.9950 1.0200 1.0200 108,200
Aug 13, 2024 1.0000 1.1200 0.9700 0.9950 0.9950 407,100
Aug 12, 2024 0.9350 0.9890 0.9300 0.9770 0.9770 345,500
Aug 9, 2024 0.9050 0.9400 0.8930 0.9100 0.9100 468,300
Aug 8, 2024 0.8700 0.9100 0.8650 0.9070 0.9070 295,800
Aug 7, 2024 0.8330 0.8880 0.8330 0.8420 0.8420 272,000
Aug 6, 2024 0.8560 0.8560 0.8210 0.8280 0.8280 160,000
Aug 5, 2024 0.8450 0.9000 0.7700 0.8780 0.8780 270,000
Aug 2, 2024 0.8700 0.8800 0.8400 0.8640 0.8640 233,400
Aug 1, 2024 0.9270 0.9270 0.8780 0.8940 0.8940 138,000
Jul 31, 2024 0.9200 0.9250 0.9000 0.9000 0.9000 126,100
Jul 30, 2024 0.8800 0.9200 0.8800 0.9000 0.9000 569,800
Jul 29, 2024 0.8600 0.9770 0.8410 0.8700 0.8700 380,400
Jul 26, 2024 0.8300 0.8440 0.8150 0.8440 0.8440 184,800
Jul 25, 2024 0.8200 0.8310 0.7990 0.8250 0.8250 91,500
Jul 24, 2024 0.8000 0.8130 0.8000 0.8070 0.8070 98,000
Jul 23, 2024 0.8250 0.8340 0.8000 0.8090 0.8090 162,200
Jul 22, 2024 0.8520 0.8520 0.8170 0.8170 0.8170 64,500
Jul 19, 2024 0.8450 0.8500 0.8340 0.8400 0.8400 33,300
Jul 18, 2024 0.8550 0.8550 0.8210 0.8400 0.8400 132,500
Jul 17, 2024 0.8800 0.8800 0.8430 0.8520 0.8520 70,600
Jul 16, 2024 0.8710 0.8760 0.8510 0.8520 0.8520 124,000
Jul 15, 2024 0.8420 0.8700 0.8410 0.8600 0.8600 275,800
Jul 12, 2024 0.8590 0.8590 0.8410 0.8500 0.8500 124,400
Jul 11, 2024 0.8470 0.8860 0.8400 0.8500 0.8500 236,700
Jul 10, 2024 0.8370 0.8550 0.8350 0.8420 0.8420 251,300
Jul 9, 2024 0.8500 0.8500 0.8300 0.8400 0.8400 158,600
Jul 8, 2024 0.8650 0.8810 0.8300 0.8580 0.8580 296,100
Jul 5, 2024 0.7980 0.8900 0.7780 0.8690 0.8690 351,500
Jul 3, 2024 0.8390 0.8600 0.8250 0.8400 0.8400 184,700
Jul 2, 2024 0.7550 0.8450 0.7550 0.8110 0.8110 210,300
Jul 1, 2024 0.7250 0.7990 0.7250 0.7600 0.7600 143,700
Jun 28, 2024 0.7500 0.7500 0.7200 0.7350 0.7350 128,400
Jun 27, 2024 0.7300 0.7490 0.7200 0.7250 0.7250 148,100
Jun 26, 2024 0.7090 0.7270 0.6950 0.7200 0.7200 268,700
Jun 25, 2024 0.6920 0.7090 0.6920 0.7060 0.7060 247,900
Jun 24, 2024 0.7000 0.7180 0.6900 0.6990 0.6990 258,100
Jun 21, 2024 0.7030 0.7200 0.6800 0.7000 0.7000 693,700
Jun 20, 2024 0.7130 0.7200 0.7060 0.7100 0.7100 50,900
Jun 18, 2024 0.7110 0.7270 0.7070 0.7270 0.7270 66,000
Jun 17, 2024 0.7150 0.7500 0.7000 0.7110 0.7110 116,400
Jun 14, 2024 0.6930 0.7580 0.6930 0.7500 0.7500 189,000
Jun 13, 2024 0.7220 0.7220 0.6940 0.6960 0.6960 88,600
Jun 12, 2024 0.7100 0.7250 0.7040 0.7040 0.7040 88,800
Jun 11, 2024 0.6980 0.7170 0.6920 0.7000 0.7000 298,700
Jun 10, 2024 0.7130 0.7150 0.6800 0.7000 0.7000 276,200
Jun 7, 2024 0.7150 0.7170 0.6970 0.7080 0.7080 189,000
Jun 6, 2024 0.7450 0.7600 0.7140 0.7270 0.7270 45,600
Jun 5, 2024 0.7270 0.7350 0.7220 0.7340 0.7340 56,800
Jun 4, 2024 0.7250 0.7320 0.7120 0.7260 0.7260 156,000
Jun 3, 2024 0.7440 0.7440 0.7060 0.7300 0.7300 125,500
May 31, 2024 0.7500 0.7600 0.7380 0.7400 0.7400 92,700
May 30, 2024 0.7610 0.7650 0.7350 0.7500 0.7500 240,100
May 29, 2024 0.7250 0.7790 0.7030 0.7520 0.7520 625,000
May 28, 2024 0.7050 0.7440 0.7050 0.7350 0.7350 51,400
May 24, 2024 0.6900 0.7390 0.6890 0.7170 0.7170 93,800
May 23, 2024 0.7330 0.7440 0.6990 0.7170 0.7170 193,400
May 22, 2024 0.7500 0.7600 0.7350 0.7400 0.7400 161,800
May 21, 2024 0.7610 0.7820 0.7540 0.7580 0.7580 417,100
May 20, 2024 0.7480 0.8350 0.7100 0.8300 0.8300 266,600
May 17, 2024 0.7920 0.7920 0.7400 0.7560 0.7560 135,500
May 16, 2024 0.7920 0.7920 0.7520 0.7540 0.7540 76,700
May 15, 2024 0.7550 0.7700 0.7360 0.7700 0.7700 50,200
May 14, 2024 0.7300 0.7700 0.7250 0.7550 0.7550 174,800
May 13, 2024 0.7450 0.7450 0.7270 0.7370 0.7370 72,400
May 10, 2024 0.7350 0.7510 0.7300 0.7380 0.7380 86,000
May 9, 2024 0.7520 0.7520 0.7290 0.7360 0.7360 58,500
May 8, 2024 0.7000 0.7590 0.7000 0.7590 0.7590 374,000
May 7, 2024 0.7290 0.7400 0.7150 0.7180 0.7180 222,000
May 6, 2024 0.7520 0.7730 0.7400 0.7480 0.7480 27,300
May 3, 2024 0.7730 0.7730 0.7500 0.7500 0.7500 82,000
May 2, 2024 0.7220 0.7720 0.7220 0.7640 0.7640 65,200
May 1, 2024 0.7520 0.7600 0.7450 0.7500 0.7500 101,300
Apr 30, 2024 0.7480 0.7660 0.7250 0.7500 0.7500 183,200
Apr 29, 2024 0.7420 0.7540 0.7280 0.7400 0.7400 165,700
Apr 26, 2024 0.7280 0.7660 0.7000 0.7500 0.7500 522,400
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

Related Tickers