OTC Markets OTCQB - Delayed Quote USD

Kraken Robotics Inc. (KRKNF)

Compare
1.9830
+0.0630
+(3.28%)
At close: January 16 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.98002.00001.89001.98301.98301,310,500
Jan 16, 20251.92501.99001.90001.92001.9200510,900
Jan 15, 20251.94002.00001.92001.93001.9300469,700
Jan 14, 20251.91501.97001.88001.90001.9000318,400
Jan 13, 20251.82001.92001.80001.90701.9070408,800
Jan 10, 20251.75001.88001.74001.87501.8750692,700
Jan 8, 20251.74001.77001.67001.72001.7200515,700
Jan 7, 20251.88001.90001.74001.76701.7670744,300
Jan 6, 20251.99001.99001.84001.87001.8700796,100
Jan 3, 20251.92001.95801.82001.91501.9150974,900
Jan 2, 20251.95001.95001.79001.81701.8170839,200
Dec 31, 20241.83001.92001.83001.91501.9150662,200
Dec 30, 20241.90001.97001.79001.82701.8270415,000
Dec 27, 20241.92001.98001.85001.86001.8600434,100
Dec 26, 20241.86001.95001.84001.93001.9300447,700
Dec 24, 20241.81501.87501.80001.87501.8750258,000
Dec 23, 20241.90001.90001.79001.79701.7970300,900
Dec 20, 20241.73001.85001.71001.82001.8200337,700
Dec 19, 20241.72001.80001.70001.74701.7470415,600
Dec 18, 20241.80001.85001.68001.69001.6900797,500
Dec 17, 20241.97001.97001.80001.80001.8000610,800
Dec 16, 20241.90001.99001.90001.90901.9090560,200
Dec 13, 20241.95002.05001.87501.88401.8840676,400
Dec 12, 20242.00002.08001.95001.95001.9500581,000
Dec 11, 20242.00002.05001.90001.97001.97001,451,200
Dec 10, 20241.86002.00001.82001.95601.95601,531,500
Dec 9, 20241.77001.87501.76001.82901.82901,205,200
Dec 6, 20241.64001.83001.59001.75501.75502,398,300
Dec 5, 20241.62501.67301.61001.64001.6400139,700
Dec 4, 20241.60001.67001.60001.66001.6600232,800
Dec 3, 20241.71001.71001.65001.66001.6600224,100
Dec 2, 20241.67001.74001.62001.66001.6600395,700
Nov 29, 20241.55001.70301.55001.70001.7000356,700
Nov 27, 20241.50001.60001.50001.56501.5650614,100
Nov 26, 20241.44001.50001.40001.49001.4900539,200
Nov 25, 20241.52001.52001.43001.45001.4500346,700
Nov 22, 20241.59001.59001.48001.50301.5030658,200
Nov 21, 20241.60001.69001.52001.54001.5400969,300
Nov 20, 20241.79001.80001.74001.75001.7500299,000
Nov 19, 20241.60001.80001.56001.72801.7280508,400
Nov 18, 20241.70001.70001.54501.55701.5570241,500
Nov 15, 20241.65001.65001.58701.60601.6060256,500
Nov 14, 20241.60001.66001.56701.63001.6300287,300
Nov 13, 20241.71001.74001.61501.62001.6200399,400
Nov 12, 20241.77001.77201.66001.70701.7070292,000
Nov 11, 20241.80001.92001.67001.71001.7100671,400
Nov 8, 20241.47001.82501.47001.80001.8000996,200
Nov 7, 20241.45001.60001.43001.60001.6000276,000
Nov 6, 20241.45001.46201.42001.45501.4550122,200
Nov 5, 20241.45001.47001.41701.43301.4330106,000
Nov 4, 20241.45001.50001.43001.43501.4350345,500
Nov 1, 20241.44701.50001.44001.46001.4600272,900
Oct 31, 20241.45001.45001.38001.43001.4300293,000
Oct 30, 20241.52001.53001.44001.45301.4530319,600
Oct 29, 20241.45001.50001.39501.48501.4850290,300
Oct 28, 20241.33001.44001.33001.44001.4400527,600
Oct 25, 20241.23001.34001.23001.31301.3130176,800
Oct 24, 20241.15001.22001.15001.22001.2200121,000
Oct 23, 20241.16001.17501.16001.16701.167095,700
Oct 22, 20241.20001.20001.16001.17701.1770265,000
Oct 21, 20241.24001.26001.17001.17001.1700431,800
Oct 18, 20241.23401.24001.21001.22601.2260180,400
Oct 17, 20241.22001.24001.20001.22001.2200222,300
Oct 16, 20241.30001.30001.19001.21001.2100219,300
Oct 15, 20241.26001.26001.18001.18001.1800361,400
Oct 14, 20241.25001.30001.22001.25501.2550159,500
Oct 11, 20241.30001.30001.23001.24501.2450329,400
Oct 10, 20241.31001.31001.25001.26701.2670123,100
Oct 9, 20241.33001.35001.26001.29001.2900335,900
Oct 8, 20241.34001.35001.30001.30601.3060268,700
Oct 7, 20241.35001.35001.30001.34001.3400442,600
Oct 4, 20241.35001.35001.32001.33801.3380306,000
Oct 3, 20241.36001.37001.32001.33601.3360460,900
Oct 2, 20241.30001.37001.23001.34001.3400622,800
Oct 1, 20241.36001.36001.26001.31701.3170571,200
Sep 30, 20241.32001.32001.23001.29001.2900396,900
Sep 27, 20241.30001.30001.24001.25501.2550302,200
Sep 26, 20241.29001.30001.26001.28001.2800177,000
Sep 25, 20241.32001.33001.26001.28301.2830186,600
Sep 24, 20241.33001.33001.27701.30001.3000230,800
Sep 23, 20241.30001.34001.27701.27701.2770395,500
Sep 20, 20241.27001.28001.23501.28001.2800122,000
Sep 19, 20241.28001.28001.20001.24001.2400263,700
Sep 18, 20241.19001.21001.16001.20001.200087,200
Sep 17, 20241.25001.26001.16001.17501.1750190,400
Sep 16, 20241.25001.28001.21001.24701.2470222,500
Sep 13, 20241.17001.27001.17001.25001.2500313,900
Sep 12, 20241.20001.20001.07001.14001.1400175,700
Sep 11, 20241.13001.14501.07001.14501.145095,400
Sep 10, 20241.12001.15001.08001.11501.1150251,900
Sep 9, 20241.09001.13001.02001.12001.1200238,300
Sep 6, 20241.11001.13001.05001.09301.0930234,400
Sep 5, 20241.08001.13001.07001.11701.1170176,800
Sep 4, 20241.13001.13001.04901.07001.0700483,400
Sep 3, 20241.10001.11501.05001.08001.0800256,900
Aug 30, 20241.12001.14301.10001.10001.1000349,600
Aug 29, 20241.16001.20001.13001.13501.1350320,100
Aug 28, 20241.24001.24001.13001.15601.1560272,900
Aug 27, 20241.21001.25501.18001.22501.2250292,600
Aug 26, 20241.11001.22001.08801.21001.2100599,300
Aug 23, 20241.15001.19001.09001.09001.0900482,600
Aug 22, 20241.16001.17001.09001.14001.1400597,100
Aug 21, 20241.06001.08001.03001.07301.0730190,600
Aug 20, 20241.09001.10001.04001.05001.0500125,400
Aug 19, 20241.05001.11001.03001.07601.0760375,200
Aug 16, 20241.02001.06001.01001.05001.0500326,500
Aug 15, 20241.02001.06001.02001.03001.0300338,700
Aug 14, 20241.00001.02000.99501.02001.0200108,200
Aug 13, 20241.00001.12000.97000.99500.9950407,100
Aug 12, 20240.93500.98900.93000.97700.9770345,500
Aug 9, 20240.90500.94000.89300.91000.9100468,300
Aug 8, 20240.87000.91000.86500.90700.9070295,800
Aug 7, 20240.83300.88800.83300.84200.8420272,000
Aug 6, 20240.85600.85600.82100.82800.8280160,000
Aug 5, 20240.84500.90000.77000.87800.8780270,000
Aug 2, 20240.87000.88000.84000.86400.8640233,400
Aug 1, 20240.92700.92700.87800.89400.8940138,000
Jul 31, 20240.92000.92500.90000.90000.9000126,100
Jul 30, 20240.88000.92000.88000.90000.9000569,800
Jul 29, 20240.86000.97700.84100.87000.8700380,400
Jul 26, 20240.83000.84400.81500.84400.8440184,800
Jul 25, 20240.82000.83100.79900.82500.825091,500
Jul 24, 20240.80000.81300.80000.80700.807098,000
Jul 23, 20240.82500.83400.80000.80900.8090162,200
Jul 22, 20240.85200.85200.81700.81700.817064,500
Jul 19, 20240.84500.85000.83400.84000.840033,300
Jul 18, 20240.85500.85500.82100.84000.8400132,500
Jul 17, 20240.88000.88000.84300.85200.852070,600
Jul 16, 20240.87100.87600.85100.85200.8520124,000
Jul 15, 20240.84200.87000.84100.86000.8600275,800
Jul 12, 20240.85900.85900.84100.85000.8500124,400
Jul 11, 20240.84700.88600.84000.85000.8500236,700
Jul 10, 20240.83700.85500.83500.84200.8420251,300
Jul 9, 20240.85000.85000.83000.84000.8400158,600
Jul 8, 20240.86500.88100.83000.85800.8580296,100
Jul 5, 20240.79800.89000.77800.86900.8690351,500
Jul 3, 20240.83900.86000.82500.84000.8400184,700
Jul 2, 20240.75500.84500.75500.81100.8110210,300
Jul 1, 20240.72500.79900.72500.76000.7600143,700
Jun 28, 20240.75000.75000.72000.73500.7350128,400
Jun 27, 20240.73000.74900.72000.72500.7250148,100
Jun 26, 20240.70900.72700.69500.72000.7200268,700
Jun 25, 20240.69200.70900.69200.70600.7060247,900
Jun 24, 20240.70000.71800.69000.69900.6990258,100
Jun 21, 20240.70300.72000.68000.70000.7000693,700
Jun 20, 20240.71300.72000.70600.71000.710050,900
Jun 18, 20240.71100.72700.70700.72700.727066,000
Jun 17, 20240.71500.75000.70000.71100.7110116,400
Jun 14, 20240.69300.75800.69300.75000.7500189,000
Jun 13, 20240.72200.72200.69400.69600.696088,600
Jun 12, 20240.71000.72500.70400.70400.704088,800
Jun 11, 20240.69800.71700.69200.70000.7000298,700
Jun 10, 20240.71300.71500.68000.70000.7000276,200
Jun 7, 20240.71500.71700.69700.70800.7080189,000
Jun 6, 20240.74500.76000.71400.72700.727045,600
Jun 5, 20240.72700.73500.72200.73400.734056,800
Jun 4, 20240.72500.73200.71200.72600.7260156,000
Jun 3, 20240.74400.74400.70600.73000.7300125,500
May 31, 20240.75000.76000.73800.74000.740092,700
May 30, 20240.76100.76500.73500.75000.7500240,100
May 29, 20240.72500.77900.70300.75200.7520625,000
May 28, 20240.70500.74400.70500.73500.735051,400
May 24, 20240.69000.73900.68900.71700.717093,800
May 23, 20240.73300.74400.69900.71700.7170193,400
May 22, 20240.75000.76000.73500.74000.7400161,800
May 21, 20240.76100.78200.75400.75800.7580417,100
May 20, 20240.74800.83500.71000.83000.8300266,600
May 17, 20240.79200.79200.74000.75600.7560135,500
May 16, 20240.79200.79200.75200.75400.754076,700
May 15, 20240.75500.77000.73600.77000.770050,200
May 14, 20240.73000.77000.72500.75500.7550174,800
May 13, 20240.74500.74500.72700.73700.737072,400
May 10, 20240.73500.75100.73000.73800.738086,000
May 9, 20240.75200.75200.72900.73600.736058,500
May 8, 20240.70000.75900.70000.75900.7590374,000
May 7, 20240.72900.74000.71500.71800.7180222,000
May 6, 20240.75200.77300.74000.74800.748027,300
May 3, 20240.77300.77300.75000.75000.750082,000
May 2, 20240.72200.77200.72200.76400.764065,200
May 1, 20240.75200.76000.74500.75000.7500101,300
Apr 30, 20240.74800.76600.72500.75000.7500183,200
Apr 29, 20240.74200.75400.72800.74000.7400165,700
Apr 26, 20240.72800.76600.70000.75000.7500522,400
Apr 25, 20240.75000.76500.74300.75500.755039,500
Apr 24, 20240.73000.77300.73000.76000.760092,200
Apr 23, 20240.69000.76600.69000.74300.7430152,200
Apr 22, 20240.70100.72000.68800.70200.7020122,900
Apr 19, 20240.75700.77300.69000.70100.7010273,500
Apr 18, 20240.74000.79000.72000.73100.731091,800
Apr 17, 20240.73500.75000.73500.73600.736024,700
Apr 16, 20240.77100.77100.74000.74000.740037,000
Apr 15, 20240.75000.79000.75000.77100.771051,800
Apr 12, 20240.81000.81000.75000.77000.770077,600
Apr 11, 20240.79200.80700.79200.80700.80703,500
Apr 10, 20240.77400.82100.77400.80000.800035,800
Apr 9, 20240.81900.82400.80500.82000.820068,500
Apr 8, 20240.81500.84000.81100.82400.824035,200
Apr 5, 20240.83100.83800.81000.82800.828077,200
Apr 4, 20240.85000.85000.80000.80400.8040115,300
Apr 3, 20240.83300.84500.80900.81400.814046,000
Apr 2, 20240.81500.82000.79500.80800.808021,800
Apr 1, 20240.80500.81000.79600.81000.810050,000
Mar 28, 20240.75000.80800.75000.80300.803082,500
Mar 27, 20240.73000.77800.73000.76500.765096,400
Mar 26, 20240.77200.78600.75600.77000.7700106,900
Mar 25, 20240.79900.79900.75300.76400.764033,400
Mar 22, 20240.81000.81000.78800.79300.793043,900
Mar 21, 20240.78800.82000.77000.79300.793051,000
Mar 20, 20240.78900.80600.78300.80600.806013,100
Mar 19, 20240.79000.79000.76200.77900.779023,000
Mar 18, 20240.75000.77900.75000.77900.779044,400
Mar 15, 20240.78800.78800.75000.75000.750070,100
Mar 14, 20240.74900.79400.74900.78000.780038,700
Mar 13, 20240.82700.82700.77000.78200.782060,700
Mar 12, 20240.84600.84600.80200.82000.820074,600
Mar 11, 20240.84000.84000.78600.80300.803063,300
Mar 8, 20240.79000.80600.77900.80000.8000169,500
Mar 7, 20240.76600.81600.73600.78300.783042,900
Mar 6, 20240.79000.80600.74000.76000.7600203,600
Mar 5, 20240.80200.82000.78800.80000.8000202,000
Mar 4, 20240.75000.81200.74300.79400.7940246,900
Mar 1, 20240.71400.75700.71000.74400.7440312,800
Feb 29, 20240.71900.76600.71000.74000.7400117,100
Feb 28, 20240.72300.74500.68900.72100.721066,300
Feb 27, 20240.67100.70500.66500.70000.700043,600
Feb 26, 20240.66600.69600.64600.67700.677084,300
Feb 23, 20240.66000.67500.63000.65000.650070,000
Feb 22, 20240.67600.69100.66200.66700.667064,700
Feb 21, 20240.68500.69600.64100.64900.649080,000
Feb 20, 20240.72100.72200.69000.69200.6920116,400
Feb 16, 20240.69000.72900.67700.71000.7100260,500
Feb 15, 20240.60600.70900.60600.69000.6900416,400
Feb 14, 20240.59500.60500.58100.60200.602065,100
Feb 13, 20240.59400.60600.56000.58400.584059,400
Feb 12, 20240.58700.62200.58500.58500.5850139,900
Feb 9, 20240.59500.60000.58500.59400.594056,800
Feb 8, 20240.58500.60500.57800.59500.595076,100
Feb 7, 20240.57800.58200.56600.58200.582039,900
Feb 6, 20240.56200.58500.55700.57000.570015,200
Feb 5, 20240.58100.58100.53100.54700.5470144,400
Feb 2, 20240.57700.57700.56900.57000.570048,600
Feb 1, 20240.60000.60000.55600.58400.584051,000
Jan 31, 20240.60000.61000.57200.58100.581068,300
Jan 30, 20240.60700.62000.59000.60400.6040118,700
Jan 29, 20240.61000.62900.60300.61100.6110141,300
Jan 26, 20240.58500.61200.58500.61200.6120243,100
Jan 25, 20240.60000.60000.58000.59000.590087,700
Jan 24, 20240.55900.59600.55900.58900.5890167,300
Jan 23, 20240.55500.56000.53700.56000.560049,300
Jan 22, 20240.55000.55300.53900.55300.5530190,800
Jan 19, 20240.55000.56000.54700.55400.554044,000
Jan 18, 20240.58900.58900.54700.55600.556065,200

Related Tickers

BKSY BlackSky Technology Inc.
11.73
+12.25%
 
FCUV Focus Universal Inc.
0.5560
+4.91%
 
MIND MIND Technology, Inc.
7.47
-2.86%
 
SOBR SOBR Safe, Inc.
0.9400
-9.62%
 
CGNX Cognex Corporation
39.73
+0.94%
 
LUNA Luna Innovations Incorporated
1.0700
+5.94%
 
COHR Coherent Corp.
98.29
+2.74%
 
GNSS Genasys Inc.
2.9200
+1.04%
 
ACFN Acorn Energy, Inc.
18.91
-0.11%
 
TRMB Trimble Inc.
74.92
+1.38%