Kraken Robotics Inc (QB) (KRKNF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.57894736842 | 1.9 | 1.99 | 1.79 | 722835 | 1.87370683 | CS |
| 4 | 0.1 | 5.64971751412 | 1.77 | 2.08 | 1.68 | 694403 | 1.87505316 | CS |
| 12 | 0.62 | 49.6 | 1.25 | 2.08 | 1.15 | 493288 | 1.70111624 | CS |
| 26 | 1.00465 | 116.09753279 | 0.86535 | 2.08 | 0.7703 | 370736 | 1.46151534 | CS |
| 52 | 1.405 | 302.150537634 | 0.465 | 2.08 | 0.40945 | 253649 | 1.2641729 | CS |
| 156 | 1.5761 | 536.270840422 | 0.2939 | 2.08 | 0.175 | 128662 | 0.94807433 | CS |
| 260 | 1.399 | 297.027600849 | 0.471 | 2.08 | 0.175 | 144536 | 0.742164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 1.87 | -0.05 | -2.35 | 1.99 | 1.99 | 1.84 | 796122 |
| 1735942980 | 1.915 | 0.1 | 5.42 | 1.92 | 1.9578 | 1.82 | 974919 |
| 1735856700 | 1.8165 | -0.1 | -5.14 | 1.95 | 1.95 | 1.79 | 839244 |
| 1735683960 | 1.915 | 0.09 | 4.85 | 1.83 | 1.95 | 1.83 | 662182 |
| 1735597740 | 1.8265 | -0.03 | -1.80 | 1.9 | 1.97 | 1.79 | 414995 |
| 1735338000 | 1.8599 | -0.07 | -3.63 | 1.92 | 1.98 | 1.85 | 434126 |
| 1735252020 | 1.93 | 0.05 | 2.93 | 1.86 | 1.95 | 1.84 | 447657 |
| 1735078200 | 1.875 | 0.08 | 4.35 | 1.8153 | 1.875 | 1.8 | 258026 |
| 1734992400 | 1.7969 | -0.02 | -1.27 | 1.9 | 1.9 | 1.79 | 300940 |
| 1734733200 | 1.82 | 0.07 | 4.21 | 1.73 | 1.85 | 1.71 | 337668 |
| 1734646800 | 1.7465 | 0.06 | 3.34 | 1.72 | 1.8 | 1.7 | 415595 |
| 1734560940 | 1.69 | -0.11 | -6.11 | 1.8 | 1.85 | 1.68 | 797541 |
| 1734474360 | 1.8 | -0.11 | -5.71 | 1.97 | 1.97 | 1.8 | 610816 |
| 1734388140 | 1.909 | 0.03 | 1.34 | 1.9 | 1.99 | 1.9 | 560238 |
| 1734128940 | 1.8838 | -0.07 | -3.39 | 1.95 | 2.05 | 1.8748 | 676418 |
| 1734042480 | 1.95 | -0.02 | -1.02 | 2 | 2.08 | 1.95 | 581013 |
| 1733955900 | 1.97 | 0.01 | 0.72 | 2 | 2.05 | 1.9 | 1451152 |
| 1733869200 | 1.956 | 0.13 | 6.94 | 1.86 | 2 | 1.82 | 1531541 |
| 1733782800 | 1.8291 | 0.07 | 4.22 | 1.77 | 1.875 | 1.76 | 1205180 |
| 1733523600 | 1.755 | 0.12 | 7.01 | 1.6399999 | 1.83 | 1.59 | 2398342 |
| 1733437500 | 1.6399999 | -0.02 | -1.20 | 1.625 | 1.673 | 1.61 | 139680 |
| 1733350980 | 1.66 | 0 | 0.00 | 1.6 | 1.67 | 1.6 | 232752 |
| 1733264700 | 1.66 | 0 | 0.00 | 1.71 | 1.71 | 1.65 | 224104 |
| 1733178180 | 1.66 | -0.04 | -2.35 | 1.67 | 1.74 | 1.62 | 395748 |
| 1732918200 | 1.7 | 0.14 | 8.63 | 1.55 | 1.703 | 1.55 | 356713 |
| 1732746540 | 1.565 | 0.08 | 5.03 | 1.5 | 1.6 | 1.5 | 615809 |
| 1732660140 | 1.49 | 0.04 | 2.76 | 1.44 | 1.5 | 1.4 | 539219 |
| 1732573560 | 1.45 | -0.05 | -3.53 | 1.52 | 1.52 | 1.43 | 346654 |
| 1732314000 | 1.5029999 | -0.04 | -2.40 | 1.59 | 1.6 | 1.48 | 661794 |
| 1732227900 | 1.54 | -0.21 | -12.00 | 1.6 | 1.69 | 1.52 | 969322 |
| 1732141740 | 1.75 | 0.02 | 1.30 | 1.79 | 1.8 | 1.74 | 299043 |
| 1732054800 | 1.7275 | 0.17 | 10.92 | 1.6 | 1.8 | 1.56 | 508387 |
| 1731968640 | 1.5573999 | -0.05 | -3.01 | 1.7 | 1.71 | 1.5447 | 241538 |
| 1731709260 | 1.6057999 | -0.02 | -1.48 | 1.65 | 1.65 | 1.587 | 256540 |
| 1731622800 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.66 | 1.567 | 287285 |
| 1731536760 | 1.62 | -0.09 | -5.07 | 1.71 | 1.74 | 1.615 | 399447 |
| 1731450480 | 1.7065 | -0 | -0.20 | 1.77 | 1.7715 | 1.66 | 291954 |
| 1731363600 | 1.71 | -0.09 | -5.00 | 1.8 | 1.92 | 1.67 | 671400 |
| 1731104400 | 1.8 | 0.2 | 12.50 | 1.47 | 1.825 | 1.47 | 996184 |
| 1731018540 | 1.6 | 0.15 | 9.97 | 1.45 | 1.6 | 1.43 | 275982 |
| 1730931600 | 1.455 | 0.02 | 1.54 | 1.45 | 1.4615 | 1.42 | 122245 |
| 1730845680 | 1.433 | -0 | -0.14 | 1.45 | 1.47 | 1.417 | 106000 |
| 1730759160 | 1.435 | -0.03 | -1.71 | 1.45 | 1.51 | 1.43 | 345527 |
| 1730496420 | 1.46 | 0.03 | 2.10 | 1.447 | 1.5 | 1.4401 | 272860 |
| 1730409780 | 1.43 | -0.02 | -1.58 | 1.45 | 1.45 | 1.3799999 | 293000 |
| 1730323500 | 1.453 | -0.03 | -2.15 | 1.52 | 1.53 | 1.44 | 319609 |
| 1730237280 | 1.485 | 0.05 | 3.13 | 1.45 | 1.5 | 1.34 | 290339 |
| 1730150880 | 1.44 | 0.13 | 9.67 | 1.33 | 1.44 | 1.33 | 527615 |
| 1729891500 | 1.313 | 0.09 | 7.62 | 1.23 | 1.34 | 1.23 | 176782 |
| 1729805160 | 1.22 | 0.05 | 4.54 | 1.15 | 1.22 | 1.15 | 120953 |
| 1729718940 | 1.167 | -0.01 | -0.85 | 1.16 | 1.175 | 1.16 | 95663 |
| 1729632300 | 1.177 | 0.01 | 0.60 | 1.2 | 1.2 | 1.16 | 264953 |
| 1729545600 | 1.17 | -0.06 | -4.55 | 1.24 | 1.26 | 1.17 | 431825 |
| 1729286400 | 1.2258 | 0.01 | 0.48 | 1.234 | 1.24 | 1.21 | 180401 |
| 1729200000 | 1.22 | 0.01 | 0.83 | 1.22 | 1.26 | 1.2 | 222283 |
| 1729113960 | 1.21 | 0.03 | 2.54 | 1.3 | 1.3 | 1.19 | 219292 |
| 1729027680 | 1.18 | -0.08 | -5.98 | 1.26 | 1.26 | 1.18 | 361394 |
| 1728941220 | 1.2549999 | 0.01 | 0.80 | 1.25 | 1.3 | 1.22 | 159517 |
| 1728681900 | 1.245 | -0.02 | -1.74 | 1.3 | 1.3 | 1.23 | 329429 |
| 1728595560 | 1.2669999 | -0.02 | -1.78 | 1.31 | 1.31 | 1.25 | 123149 |
| 1728508800 | 1.29 | -0.02 | -1.25 | 1.33 | 1.35 | 1.26 | 335869 |
| 1728422580 | 1.3063 | -0.03 | -2.51 | 1.34 | 1.35 | 1.3 | 264905 |
| 1728336000 | 1.3399 | 0 | 0.18 | 1.35 | 1.3899999 | 1.3 | 442562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
