Kraken Robotics Inc (QB) Historical Data - KRKNF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Kraken Robotics Inc (QB) (KRKNF)
Kraken Robotics Inc (QB) (KRKNF) Historical

Kraken Robotics Inc (QB) (KRKNF)

0.7496

-0.0054

(-0.72%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0074	-0.977542932629	0.757	0.7732	0.688	136267	0.7213628	CS
4	-0.0554	-6.88198757764	0.805	0.85	0.688	74609	0.75668127	CS
12	0.1726	29.9133448873	0.577	0.85	0.5305	92446	0.72805163	CS
26	0.3854	105.820977485	0.3642	0.85	0.32155	94947	0.59661914	CS
52	0.345395	85.4504521221	0.404205	0.85	0.2591	77497	0.5010307	CS
156	0.2307	44.4594334168	0.5189	0.85	0.175	82454	0.40589899	CS
260	0.1996	36.2909090909	0.55	0.9293	0.175	108303	0.478713	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.7496	-0.0054	-0.72	0.7275	0.766	0.7000999	522361
1714080300	0.755	-0.0049	-0.64	0.75	0.7651	0.7425	39468
1713994020	0.7599	0.0174	2.34	0.73	0.7732	0.73	92168
1713907740	0.7425	0.040415	5.76	0.6901	0.7662	0.6901	152235
1713821340	0.702085	0.001585	0.23	0.7005	0.72	0.6879999	122939
1713561900	0.7005	-0.0305	-4.17	0.757	0.77306	0.6899999	274523
1713475500	0.731	-0.0053	-0.72	0.74	0.79	0.72	91816
1713389100	0.7363	-0.0037	-0.50	0.7351	0.7499	0.73455	24718
1713302940	0.74	-0.0312	-4.05	0.7712	0.7712	0.74	36996
1713216000	0.7712	0.0012	0.16	0.7501	0.79	0.75	51800
1712957160	0.77	-0.0373	-4.62	0.81	0.81	0.75	77645
1712870760	0.8073	0.0073	0.91	0.792	0.8073	0.792	3478
1712784000	0.8	-0.0202	-2.46	0.7735	0.8209999	0.7735	35763
1712698140	0.8202	-0.0033	-0.40	0.8185	0.8235	0.8047	68544
1712611200	0.8235	-0.0041	-0.50	0.8154	0.84	0.811	35212
1712352000	0.8276	0.0239	2.97	0.8305	0.838	0.81	77185
1712265780	0.8037	-0.0104	-1.28	0.85	0.85	0.8002	115311
1712179500	0.8141	0.0059	0.73	0.83265	0.8453	0.8088	45960
1712092980	0.8082	-0.0018	-0.22	0.8148	0.8199	0.795	21797
1712006940	0.81	0.00745	0.93	0.805	0.81	0.7964	50017
1711660800	0.80255	0.03755	4.91	0.75	0.8078999	0.75	82541
1711574580	0.765	-0.005	-0.65	0.73	0.77845	0.73	96384
1711488540	0.77	0.00626	0.82	0.772	0.7858	0.7564	106888
1711401600	0.76374	-0.02966	-3.74	0.7989	0.7989	0.753	33406
1711142880	0.7934	0.0006001	0.08	0.81	0.81	0.7883	43912
1711056240	0.7927999	-0.0129	-1.60	0.7877	0.8199999	0.7704	50962
1710970140	0.8057	0.0267	3.43	0.7885	0.8057	0.7825	13108
1710883740	0.779	0.0005	0.06	0.7895	0.79	0.7621	23025
1710796800	0.7785	0.0285	3.80	0.75	0.7785	0.75	44394
1710537720	0.75	-0.03	-3.85	0.7884	0.7884	0.75	70086
1710451740	0.78	-0.0016	-0.20	0.749	0.7942	0.749	38740
1710365340	0.7816	-0.0384	-4.68	0.8273	0.8273	0.77	60726
1710278940	0.8199999	0.0169999	2.12	0.846	0.846	0.8018	74646
1710192540	0.803	0.003	0.38	0.84	0.84	0.78645	63276
1709936640	0.8	0.0175	2.24	0.79	0.8058999	0.7794	169547
1709850360	0.7825	0.0225	2.96	0.7655499	0.8159999	0.736	42878
1709764080	0.76	-0.0398	-4.98	0.7897	0.80592	0.74	203602
1709677620	0.7998	0.00616	0.78	0.8015	0.8199999	0.7879	201997
1709590980	0.79364	0.0498001	6.70	0.7496	0.8122	0.7433	246897
1709332140	0.7438399	0.0038399	0.52	0.7141	0.757	0.71	312839
1709245440	0.74	0.0186	2.58	0.7194	0.7661	0.71	117074
1709159100	0.7214	0.0214	3.06	0.7225	0.745	0.6891	66275
1709072940	0.7	0.022695	3.35	0.67115	0.705	0.6651	43603
1708986360	0.677305	0.027305	4.20	0.6662	0.69623	0.6461	84254
1708726800	0.65	-0.016685	-2.50	0.66	0.675	0.63	69951
1708640940	0.666685	0.017385	2.68	0.6755	0.690715	0.6624	64656
1708554000	0.6493	-0.0428	-6.18	0.6847	0.696015	0.6413	79983
1708467600	0.6921	-0.0178	-2.51	0.721	0.7219	0.6899999	116374
1708122180	0.7099	0.0199001	2.88	0.6899999	0.7286	0.6768	260504
1708036140	0.6899999	0.0877	14.56	0.6055	0.7086	0.6055	416386
1707949620	0.6022999	0.0186999	3.20	0.5951	0.605	0.5809	65069
1707863340	0.5836	-0.0009	-0.15	0.59445	0.6057	0.56	59381
1707776940	0.5845	-0.0095	-1.60	0.58745	0.622	0.5845	139945
1707517200	0.594	-0.001	-0.17	0.595	0.5999	0.5849	56837
1707431280	0.595	0.0128	2.20	0.5852	0.6052	0.5780149	76108
1707344940	0.5822	0.0121	2.12	0.5775	0.5822	0.565855	39924
1707258480	0.5701	0.023005	4.20	0.5621	0.5853	0.5565	15167
1707172140	0.547095	-0.022905	-4.02	0.581	0.581	0.5305	144395
1706912580	0.5699999	-0.0138	-2.36	0.577	0.577	0.5689999	48571
1706826540	0.5838	0.00245	0.42	0.6	0.6	0.55555	50987
1706740140	0.58135	-0.0231	-3.82	0.6	0.61	0.5722	68324
1706653320	0.60445	-0.00655	-1.07	0.6067	0.6199	0.59	118724
1706567340	0.611	-0.001	-0.16	0.61	0.6286	0.603	141309

Kraken Robotics (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions