Kraken Robotics Inc (QB) (KRKNF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0177 | 2.07673354453 | 0.8523 | 0.977 | 0.799 | 118881 | 0.82279657 | CS |
| 4 | 0.145 | 20 | 0.725 | 0.977 | 0.725 | 167786 | 0.83984571 | CS |
| 12 | 0.11765 | 15.6376686383 | 0.75235 | 0.977 | 0.68 | 177189 | 0.76599697 | CS |
| 26 | 0.26 | 42.6229508197 | 0.61 | 0.977 | 0.5305 | 135686 | 0.74917351 | CS |
| 52 | 0.56765 | 187.745989747 | 0.30235 | 0.977 | 0.2591 | 103874 | 0.6398575 | CS |
| 156 | 0.5 | 135.135135135 | 0.37 | 0.977 | 0.175 | 83994 | 0.45985576 | CS |
| 260 | 0.44603 | 105.20319834 | 0.42397 | 0.977 | 0.175 | 114090 | 0.50075143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 0.87 | 0.0257 | 3.04 | 0.86 | 0.977 | 0.8414 | 380444 |
| 1722029100 | 0.8443 | 0.0194 | 2.35 | 0.83 | 0.8443 | 0.8149999 | 184799 |
| 1721942400 | 0.8249 | 0.0180581 | 2.24 | 0.8199999 | 0.8307 | 0.799 | 91530 |
| 1721856480 | 0.8068419 | -0.002158 | -0.27 | 0.8001 | 0.8127 | 0.8 | 98041 |
| 1721770140 | 0.809 | -0.0075 | -0.92 | 0.825 | 0.8339 | 0.8001 | 162222 |
| 1721683740 | 0.8165 | -0.0235 | -2.80 | 0.8523 | 0.8523 | 0.8165 | 57814 |
| 1721424180 | 0.84 | 0 | 0.00 | 0.845 | 0.85 | 0.8336 | 33316 |
| 1721337960 | 0.84 | -0.01242 | -1.46 | 0.85465 | 0.85465 | 0.8209999 | 132513 |
| 1721251320 | 0.85242 | 0.00042 | 0.05 | 0.88 | 0.88 | 0.8428 | 70551 |
| 1721164920 | 0.852 | -0.008 | -0.93 | 0.87085 | 0.87581 | 0.8514 | 124042 |
| 1721078940 | 0.86 | 0.01 | 1.18 | 0.8422 | 0.87 | 0.8413 | 275784 |
| 1720819200 | 0.85 | 0 | 0.00 | 0.859 | 0.859 | 0.8411 | 124374 |
| 1720733280 | 0.85 | 0.0083 | 0.99 | 0.8474 | 0.8861 | 0.84 | 236719 |
| 1720646880 | 0.8417 | 0.0017 | 0.20 | 0.83665 | 0.8547 | 0.835 | 251316 |
| 1720560540 | 0.84 | -0.018 | -2.10 | 0.85 | 0.85 | 0.83 | 158554 |
| 1720473600 | 0.858 | -0.0105 | -1.21 | 0.86535 | 0.89 | 0.83 | 296125 |
| 1720214640 | 0.8685 | 0.0285 | 3.39 | 0.798 | 0.89 | 0.778 | 351521 |
| 1720041000 | 0.84 | 0.0287 | 3.54 | 0.8393 | 0.86 | 0.825 | 184667 |
| 1719955740 | 0.8113 | 0.0513 | 6.75 | 0.755 | 0.845 | 0.755 | 210326 |
| 1719868980 | 0.76 | 0.0251 | 3.42 | 0.725 | 0.799 | 0.725 | 143711 |
| 1719610020 | 0.7349 | 0.0099 | 1.37 | 0.75 | 0.75 | 0.72 | 128439 |
| 1719523200 | 0.725 | 0.005 | 0.69 | 0.73 | 0.7488 | 0.72 | 148091 |
| 1719437040 | 0.72 | 0.014 | 1.98 | 0.7086 | 0.7266 | 0.6949999 | 268726 |
| 1719350880 | 0.706 | 0.00716 | 1.02 | 0.6915 | 0.7086 | 0.6915 | 247930 |
| 1719264540 | 0.69884 | -0.00116 | -0.17 | 0.7 | 0.7178 | 0.6899999 | 258141 |
| 1719005220 | 0.7 | -0.01 | -1.41 | 0.7030999 | 0.7196 | 0.68 | 693708 |
| 1718918640 | 0.71 | -0.0166 | -2.28 | 0.7126 | 0.72 | 0.70585 | 50906 |
| 1718746140 | 0.7266 | 0.015185 | 2.13 | 0.7114 | 0.7266 | 0.7074 | 65995 |
| 1718659680 | 0.711415 | -0.038585 | -5.14 | 0.715 | 0.75 | 0.7 | 116443 |
| 1718400300 | 0.75 | 0.053965 | 7.75 | 0.6925 | 0.7581 | 0.6925 | 189047 |
| 1718314140 | 0.696035 | -0.007665 | -1.09 | 0.7216 | 0.7216 | 0.68 | 88613 |
| 1718227380 | 0.7037 | 0.0037 | 0.53 | 0.71025 | 0.725 | 0.7037 | 88843 |
| 1718141340 | 0.7 | 0.0004 | 0.06 | 0.6978 | 0.7165 | 0.6916 | 298708 |
| 1718054880 | 0.6996 | -0.0083 | -1.17 | 0.71265 | 0.715 | 0.68 | 276190 |
| 1717795800 | 0.7079 | -0.0188 | -2.59 | 0.71494 | 0.7165 | 0.6972 | 188975 |
| 1717709400 | 0.7267 | -0.007 | -0.95 | 0.745 | 0.76 | 0.7137 | 45640 |
| 1717622460 | 0.7337 | 0.0077 | 1.06 | 0.727 | 0.735 | 0.7218099 | 56763 |
| 1717536360 | 0.726 | -0.0041 | -0.56 | 0.725 | 0.732 | 0.7118 | 156035 |
| 1717450140 | 0.7301 | -0.0099 | -1.34 | 0.7443999 | 0.7443999 | 0.706 | 125475 |
| 1717190940 | 0.74 | -0.01 | -1.33 | 0.75 | 0.76 | 0.7375 | 92741 |
| 1717104540 | 0.75 | -0.002 | -0.27 | 0.7609 | 0.765 | 0.7345 | 240078 |
| 1717018020 | 0.752 | 0.017 | 2.31 | 0.7245 | 0.7794 | 0.703 | 624952 |
| 1716931740 | 0.735 | 0.01786 | 2.49 | 0.705 | 0.7436 | 0.705 | 51357 |
| 1716585840 | 0.71714 | 9.0E-5 | 0.01 | 0.68965 | 0.7393 | 0.6893 | 93781 |
| 1716499740 | 0.71705 | -0.02289 | -3.09 | 0.7334 | 0.7437 | 0.6991 | 193403 |
| 1716412800 | 0.73994 | -0.017938 | -2.37 | 0.7503 | 0.76 | 0.73476 | 161810 |
| 1716326940 | 0.757878 | -0.072122 | -8.69 | 0.7605 | 0.782 | 0.75412 | 417133 |
| 1716240180 | 0.83 | 0.0742 | 9.82 | 0.74795 | 0.8349 | 0.71 | 266608 |
| 1715981340 | 0.7558 | 0.0015 | 0.20 | 0.7917 | 0.7917 | 0.74 | 135513 |
| 1715894940 | 0.7543 | -0.01541 | -2.00 | 0.7917 | 0.7917 | 0.7514999 | 76680 |
| 1715808000 | 0.76971 | 0.01471 | 1.95 | 0.7551 | 0.76971 | 0.735785 | 50162 |
| 1715722140 | 0.755 | 0.018 | 2.44 | 0.73 | 0.77 | 0.725 | 174801 |
| 1715635200 | 0.737 | -0.001 | -0.14 | 0.7447 | 0.7448 | 0.727 | 72391 |
| 1715376000 | 0.738 | 0.0016501 | 0.22 | 0.735 | 0.7513 | 0.73 | 86020 |
| 1715289720 | 0.7363499 | -0.023 | -3.03 | 0.7522 | 0.7522 | 0.7287 | 58453 |
| 1715203200 | 0.75935 | 0.04125 | 5.74 | 0.7 | 0.75935 | 0.7 | 374014 |
| 1715117340 | 0.7181 | -0.030165 | -4.03 | 0.7289 | 0.74 | 0.7145 | 222024 |
| 1715030940 | 0.748265 | -0.001735 | -0.23 | 0.75235 | 0.7729 | 0.74 | 27256 |
| 1714771740 | 0.75 | -0.0136 | -1.78 | 0.7729 | 0.773 | 0.75 | 82011 |
| 1714685340 | 0.7635999 | 0.0135999 | 1.81 | 0.7218 | 0.7718 | 0.7218 | 65159 |
| 1714598400 | 0.75 | 0 | 0.00 | 0.7517 | 0.76 | 0.745 | 101305 |
| 1714512600 | 0.75 | 0.01 | 1.35 | 0.748 | 0.7658 | 0.6846 | 183185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
