OTC Markets OTCPK - Delayed Quote USD

Kraken Energy Corp. (UUSAF)

0.0360
0.0000
(0.00%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.03600.03600.03600.03600.036027,076
Jun 12, 20250.03600.03600.03600.03600.0360-
Jun 11, 20250.03600.03600.03600.03600.036011,995
Jun 10, 20250.03890.03890.03580.03580.035826,009
Jun 9, 20250.04470.04470.03620.03800.038097,837
Jun 6, 20250.04790.04790.04430.04500.045016,720
Jun 5, 20250.04580.05000.04000.04900.049046,850
Jun 4, 20250.03600.04020.03600.04000.0400393,621
Jun 3, 20250.03640.03950.03550.03600.0360322,654
Jun 2, 20250.02200.02200.02200.02200.02201,044
May 30, 20250.02370.03690.02180.02740.027469,231
May 29, 20250.02000.02690.02000.02050.020553,000
May 28, 20250.03100.03100.02000.02000.0200227,272
May 27, 20250.01900.03000.01900.02200.0220182,293
May 23, 20250.02490.02600.01750.01750.0175203,900
May 22, 20250.02000.02110.01500.02000.0200582,504
May 21, 20250.01870.01870.01870.01870.01873,220
May 20, 20250.01900.01900.01600.01750.0175191,540
May 19, 20250.01700.01700.01700.01700.0170-
May 16, 20250.01920.01920.01700.01700.0170166,600
May 15, 20250.01940.01940.01740.01740.01748,015
May 14, 20250.02100.02100.01740.01740.017491,700
May 13, 20250.02040.02040.02040.02040.02041,466
May 12, 20250.01920.02450.01600.02120.021275,200
May 9, 20250.02760.02760.02760.02760.0276-
May 8, 20250.02000.02760.01860.02760.027629,655
May 7, 20250.02000.02490.01890.01890.018968,890
May 6, 20250.01950.02000.01880.01880.018885,149
May 5, 20250.02100.02100.01580.02000.0200210,886
May 2, 20250.02500.02550.02080.02550.02553,310
May 1, 20250.02350.02550.01500.02550.02557,222
Apr 30, 20250.02330.02610.02170.02610.026139,000
Apr 29, 20250.02070.02070.02070.02070.02071,500
Apr 28, 20250.01600.02330.01600.02200.022012,753
Apr 25, 20250.02130.02340.01400.02330.0233165,656
Apr 24, 20250.01550.02280.01550.01790.017984,584
Apr 23, 20250.01600.01600.01450.01450.0145120,051
Apr 22, 20250.01400.01700.01400.01700.017080,000
Apr 21, 20250.01790.01790.01650.01650.0165118,897
Apr 17, 20250.01600.01790.01600.01600.016015,736
Apr 16, 20250.02000.02000.01800.01800.018019,605
Apr 15, 20250.02170.02170.02170.02170.0217-
Apr 14, 20250.01200.02600.01200.02170.021729,630
Apr 11, 20250.02800.03100.01200.02200.022049,000
Apr 10, 20250.01760.02000.01760.01940.01949,550
Apr 9, 20250.02110.02110.02110.02110.0211-
Apr 8, 20250.02610.06540.01890.02110.0211225,125
Apr 7, 20250.01600.02490.01600.02490.0249516,024
Apr 4, 20250.01980.01980.01980.01980.0198-
Apr 3, 20250.01980.02100.01980.01980.019812,350
Apr 2, 20250.02010.02010.02010.02010.02011,700
Apr 1, 20250.01670.01700.01670.01670.01671,215
Mar 31, 20250.01790.01790.01600.01600.01601,360
Mar 28, 20250.01640.01750.01550.01550.015561,000
Mar 27, 20250.01530.01600.01400.01600.016043,439
Mar 26, 20250.01780.01780.01590.01660.0166161,650
Mar 25, 20250.01770.01770.01770.01770.01775,000
Mar 24, 20250.02120.02120.01400.01680.016834,775
Mar 21, 20250.01590.01590.01590.01590.01591,000
Mar 20, 20250.01590.01920.01590.01920.0192125,932
Mar 19, 20250.02400.02400.01760.01760.017632,500
Mar 18, 20250.01810.02150.01750.01750.017530,312
Mar 17, 20250.01640.02000.01580.02000.020041,468
Mar 14, 20250.01580.01580.01570.01570.015715,532
Mar 13, 20250.01540.01620.01470.01620.016231,266
Mar 12, 20250.02000.02000.01620.01620.016212,771
Mar 11, 20250.01420.01890.01040.01890.018959,399
Mar 10, 20250.01060.01890.01060.01420.01421,944
Mar 7, 20250.01500.01500.01440.01440.01445,500
Mar 6, 20250.01180.01890.01180.01890.018955,750
Mar 5, 20250.01250.01440.01250.01250.012552,900
Mar 4, 20250.01820.01870.01040.01300.0130350,300
Mar 3, 20250.01440.02150.01440.01480.014851,352
Feb 28, 20250.01900.01990.01560.01600.016017,002
Feb 27, 20250.01800.01800.01800.01800.0180-
Feb 26, 20250.01960.02010.01260.01800.0180827,111
Feb 25, 20250.01410.01690.01320.01690.0169369,100
Feb 24, 20250.01600.01720.01390.01550.0155323,614
Feb 21, 20250.01790.01840.01550.01660.0166173,800
Feb 20, 20250.02000.02000.01710.01760.0176326,000
Feb 19, 20250.02010.02010.01710.01730.0173102,872
Feb 18, 20250.02000.02000.01900.01900.019048,060
Feb 14, 20250.01880.02110.01710.02110.0211113,172
Feb 13, 20250.02160.02200.01710.01850.0185187,145
Feb 12, 20250.02000.02000.01850.02000.0200221,559
Feb 11, 20250.01950.01950.01700.01700.01701,045,091
Feb 10, 20250.02120.02120.02000.02120.021210,450
Feb 7, 20250.02100.02100.02050.02050.020527,700
Feb 6, 20250.02150.02150.02150.02150.021512,221
Feb 5, 20250.02300.02300.02040.02230.022321,303
Feb 4, 20250.02480.02480.02070.02290.022941,650
Feb 3, 20250.02190.02290.02030.02030.020318,247
Jan 31, 20250.02900.02900.02660.02740.027421,012
Jan 30, 20250.02730.02730.02730.02730.02732,000
Jan 29, 20250.02280.02280.02280.02280.02281,800
Jan 28, 20250.02500.02800.02500.02500.025055,650
Jan 27, 20250.02030.02530.01900.02440.0244177,100
Jan 24, 20250.02510.02510.02510.02510.0251400
Jan 23, 20250.02490.02630.02200.02630.026376,800
Jan 22, 20250.02330.03280.02330.02740.027435,600
Jan 21, 20250.02430.02780.02080.02420.024292,760
Jan 17, 20250.01900.02430.01900.02430.024314,207
Jan 16, 20250.02770.03300.02200.02440.024422,400
Jan 15, 20250.02490.02760.02200.02760.027613,679
Jan 14, 20250.02700.02810.02220.02800.028054,400
Jan 13, 20250.02800.02800.02750.02750.0275118,226
Jan 10, 20250.03300.03300.02840.02840.028484,266
Jan 8, 20250.02700.03000.02700.03000.030075,150
Jan 7, 20250.03650.03650.02760.03040.0304147,136
Jan 6, 20250.03520.03600.03200.03410.034146,410
Jan 3, 20250.02610.02610.02610.02610.026114,685
Jan 2, 20250.02580.02700.02580.02610.026163,540
Dec 31, 20240.02470.02650.01980.02460.0246327,007
Dec 30, 20240.02200.02200.01900.02000.0200372,490
Dec 27, 20240.02500.02580.01880.02200.0220170,434
Dec 26, 20240.02400.02900.02100.02500.0250833,181
Dec 24, 20240.01770.01780.01700.01700.0170111,570
Dec 23, 20240.01710.01950.01700.01850.0185197,769
Dec 20, 20240.01880.02100.01700.01880.018830,100
Dec 19, 20240.01910.02000.01850.02000.0200114,531
Dec 18, 20240.01800.01850.01700.01700.0170107,851
Dec 17, 20240.01850.02000.01700.02000.0200326,526
Dec 16, 20240.01920.01990.01920.01950.019562,277
Dec 13, 20240.01820.01950.01820.01950.0195179,861
Dec 12, 20240.01640.01940.01550.01920.0192170,987
Dec 11, 20240.01790.01880.01700.01880.0188137,500
Dec 10, 20240.01950.02000.01790.01820.0182237,655
Dec 9, 20240.01750.01990.01750.01880.0188254,232
Dec 6, 20240.02170.02310.01670.01850.0185362,741
Dec 5, 20240.02000.02490.02000.02490.024916,146
Dec 4, 20240.02360.02500.02250.02310.023141,740
Dec 3, 20240.02000.02600.02000.02580.025861,904
Dec 2, 20240.02140.02640.02140.02540.025487,350
Nov 29, 20240.02610.02870.02140.02650.0265133,444
Nov 27, 20240.02300.02510.02080.02320.0232179,500
Nov 26, 20240.02300.03080.02300.02850.028545,150
Nov 25, 20240.02580.02870.02580.02870.02871,500
Nov 22, 20240.02400.02860.02400.02790.027933,770
Nov 21, 20240.02300.03300.02300.03000.0300188,866
Nov 20, 20240.03300.03300.03300.03300.03306,000
Nov 19, 20240.03000.03300.02710.03230.0323327,733
Nov 18, 20240.02710.03000.02710.02880.028842,550
Nov 15, 20240.02950.03000.02810.02810.0281137,945
Nov 14, 20240.03000.03000.02750.02860.028615,700
Nov 13, 20240.02720.02930.02510.02900.029033,288
Nov 12, 20240.01960.02780.01960.02780.027878,063
Nov 11, 20240.02660.03050.02300.02770.0277876,775
Nov 8, 20240.03090.03090.02520.02660.026668,013
Nov 7, 20240.02750.03780.02500.02680.0268330,458
Nov 6, 20240.03290.03700.02800.02960.0296352,805
Nov 5, 20240.03350.03740.03190.03190.0319103,152
Nov 4, 20240.03250.03730.02860.03550.0355104,785
Nov 1, 20240.03510.03510.02960.03420.034259,440
Oct 31, 20240.04100.04100.03140.03460.0346112,942
Oct 30, 20240.03120.03660.03120.03200.0320103,600
Oct 29, 20240.04530.04750.03460.03460.0346387,844
Oct 28, 20240.03980.04460.03730.03910.0391146,060
Oct 25, 20240.04410.04440.04030.04030.040311,100
Oct 24, 20240.04400.04400.03980.04100.041030,400
Oct 23, 20240.03600.04900.03590.04900.049095,850
Oct 22, 20240.04140.04240.03780.03850.038541,750
Oct 21, 20240.04390.04390.04110.04110.041122,493
Oct 18, 20240.04170.04350.03820.04260.042691,095
Oct 17, 20240.04200.04300.03890.04230.0423113,724
Oct 16, 20240.04000.04010.03150.04010.0401180,496
Oct 15, 20240.04000.04000.04000.04000.04002,500
Oct 14, 20240.03740.03740.03740.03740.0374150
Oct 11, 20240.04050.04050.03240.03240.0324346,249
Oct 10, 20240.03700.04000.03500.03670.0367153,250
Oct 9, 20240.03460.03690.03300.03420.0342113,893
Oct 8, 20240.04550.04550.03000.03700.037078,400
Oct 7, 20240.04500.04500.04300.04300.043016,000
Oct 4, 20240.04000.04500.04000.04100.04107,700
Oct 3, 20240.04500.05000.04210.04500.045033,100
Oct 2, 20240.04480.04860.04480.04700.047015,300
Oct 1, 20240.04370.05000.04120.04120.04125,500
Sep 30, 20240.04700.04910.03770.04130.041373,050
Sep 27, 20240.03250.05000.03250.04520.0452131,700
Sep 26, 20240.04390.04880.04260.04400.0440129,790
Sep 25, 20240.04110.04120.03520.04120.041263,500
Sep 24, 20240.03680.04350.03680.04040.0404157,429
Sep 23, 20240.03550.04000.03310.03790.037932,468
Sep 20, 20240.03900.03900.03300.03900.039015,016
Sep 19, 20240.03490.04000.03280.03860.038670,177
Sep 18, 20240.03330.03740.03260.03260.032651,850
Sep 17, 20240.03440.03760.03010.03300.033082,549
Sep 16, 20240.03820.04090.03560.03750.037548,500
Sep 13, 20240.03820.04090.03750.04090.040992,272
Sep 12, 20240.03900.04350.03560.04000.040058,534
Sep 11, 20240.03500.04120.03500.03840.0384127,533
Sep 10, 20240.04360.04360.03500.03500.0350151,705
Sep 9, 20240.03400.04070.03400.04070.0407145,405
Sep 6, 20240.03900.03900.03300.03800.038039,495
Sep 5, 20240.03710.04110.03660.03820.038262,295
Sep 4, 20240.03710.03940.03450.03450.0345106,111
Sep 3, 20240.04140.04140.03530.03570.035730,390
Aug 30, 20240.03900.04400.03900.04400.044016,200
Aug 29, 20240.04330.04500.03600.04090.0409129,580
Aug 28, 20240.04850.04850.04110.04500.0450104,100
Aug 27, 20240.04500.05020.04130.04130.041315,300
Aug 26, 20240.04820.04890.04500.04500.0450180,840
Aug 23, 20240.04750.05400.04110.04850.048580,000
Aug 22, 20240.04780.05280.04750.05120.051213,255
Aug 21, 20240.04500.06290.04500.05150.051563,300
Aug 20, 20240.04230.04490.04080.04490.0449109,725
Aug 19, 20240.05000.05000.04510.04600.046025,550
Aug 16, 20240.05760.06000.04000.04480.0448196,514
Aug 15, 20240.05530.06000.05230.05610.056113,090
Aug 14, 20240.05100.06000.05100.05250.052559,540
Aug 13, 20240.05600.06500.05300.05500.0550100,400
Aug 12, 20240.06510.06860.06510.06860.06864,500
Aug 9, 20240.06550.06550.06010.06010.06014,100
Aug 8, 20240.05500.06070.05500.06000.060016,100
Aug 7, 20240.05500.06000.05500.05750.057556,801
Aug 6, 20240.06600.06600.05060.05270.0527201,369
Aug 5, 20240.05000.06750.03500.06600.0660349,317
Aug 2, 20240.06000.06400.05780.05820.058224,810
Aug 1, 20240.06500.07890.06000.06350.063586,234
Jul 31, 20240.07310.08600.06000.08600.086035,923
Jul 30, 20240.06810.07650.06040.07000.070023,808
Jul 29, 20240.07010.07050.07000.07000.0700900
Jul 26, 20240.07710.08120.07000.07000.070051,000
Jul 25, 20240.08000.08730.07000.07000.070085,705
Jul 24, 20240.08000.08340.08000.08100.081017,500
Jul 23, 20240.08050.08050.08000.08030.080335,362
Jul 22, 20240.08130.08130.08050.08050.080517,851
Jul 19, 20240.08250.08430.08050.08050.080598,350
Jul 18, 20240.08500.09000.08250.08250.082516,699
Jul 17, 20240.09580.09580.09000.09000.090011,500
Jul 16, 20240.09130.09130.08250.08250.082552,090
Jul 15, 20240.09410.09800.08250.08250.082585,350
Jul 12, 20240.08900.08900.08770.08780.087817,700
Jul 11, 20240.08500.08500.08250.08250.082524,001
Jul 10, 20240.09620.09620.08500.09000.090023,940
Jul 9, 20240.10000.10000.08690.08690.086920,390
Jul 8, 20240.09500.09500.09500.09500.09502,000
Jul 5, 20240.10270.10270.08930.09040.090427,696
Jul 3, 20240.08250.08250.08250.08250.0825-
Jul 2, 20240.08250.08250.08250.08250.082538,050
Jul 1, 20240.08940.09000.08250.08250.082512,362
Jun 28, 20240.07500.09000.07500.08000.080087,700
Jun 27, 20240.07500.08000.07500.08000.08004,974
Jun 26, 20240.07870.07870.07500.07750.0775549
Jun 25, 20240.08060.08500.07700.07750.077559,626
Jun 24, 20240.07530.07530.07530.07530.0753100
Jun 21, 20240.08020.08440.07990.08000.08004,660
Jun 20, 20240.08000.08000.08000.08000.0800-
Jun 18, 20240.07600.08060.07570.08000.08008,740
Jun 17, 20240.07900.07900.07500.07500.07501,351
Jun 14, 20240.07950.08410.07700.07700.077056,700

Related Tickers

DRRSF Arianne Phosphate Inc.
0.1200
0.00%
 
GRLVF Group Eleven Resources Corp.
0.3056
+3.42%
 
TOEYF Toro Energy Limited
0.1252
0.00%
 
NMREF Namibia Critical Metals Inc.
0.0330
-10.81%
 
NILTF NICAN LTD.
0.0370
+10.45%
 
VRCFF Supreme Critical Metals Inc.
0.0625
0.00%
 
CYGGF Cygnus Metals Limited
0.0600
0.00%
 
BRIOF Magna Terra Minerals Inc.
0.0800
-6.98%
 
GOMRF Geomega Resources Inc.
0.1100
0.00%
 
NBYCF Niobay Metals Inc.
0.0400
0.00%