Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peakbirch Logic Inc (OP: KTNNF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.0209 0.0475 0.0209 0.0338 400 -0.01(-30.17%)
May 29, 2019 0.0484 0.0484 0.0484 0 -0.01(-22.06%)
May 21, 2019 0.0621 0.0621 0.0621 0 +0.01(+29.92%)
May 17, 2019 0.0478 0.0478 0.0478 0 -0.00(-0.21%)
May 16, 2019 0.0479 0.0479 0.0479 0.0479 750 +0.00(+0.00%)
May 15, 2019 0.0483 0.0483 0.0479 0.0479 1,869 -0.03(-35.09%)
May 14, 2019 0.0483 0.0738 0.0483 0.0738 708 -0.00(-4.28%)
May 09, 2019 0.0771 0.0771 0.0771 0 -0.00(-2.03%)
May 08, 2019 0.0560 0.0787 0.0560 0.0787 300 -0.00(-1.99%)
May 07, 2019 0.0463 0.0803 0.0463 0.0803 400 -0.00(-1.11%)
May 03, 2019 0.0812 0.0812 0.0812 0 +0.01(+9.43%)
May 02, 2019 0.0696 0.0742 0.0692 0.0742 900 -0.01(-15.10%)
May 01, 2019 0.0874 0.0874 0.0874 0.0874 100 +0.02(+26.12%)
Apr 30, 2019 0.0692 0.0872 0.0659 0.0693 6,488 -0.01(-17.40%)
Apr 26, 2019 0.0839 0.0839 0.0839 0 +0.01(+9.39%)
Apr 24, 2019 0.0767 0.0767 0.0767 0 -0.01(-8.91%)
Apr 23, 2019 0.0696 0.0842 0.0696 0.0842 8,450 +0.01(+20.63%)
Apr 22, 2019 0.0698 0.0698 0.0698 0.0698 1,000 +0.00(+0.43%)
Apr 18, 2019 0.0695 0.0695 0.0695 0.0695 100 -0.03(-30.50%)
Apr 17, 2019 0.1000 0.1000 0.1000 0.1000 2,043 -0.00(-4.76%)
Apr 16, 2019 0.0800 0.1050 0.0800 0.1050 350 -0.01(-4.55%)
Apr 12, 2019 0.1100 0.1100 0.1100 0 +0.02(+19.96%)
Apr 11, 2019 0.0696 0.0917 0.0696 0.0917 650 +0.00(+1.89%)
Apr 10, 2019 0.1164 0.1164 0.0700 0.0900 2,167 -0.01(-6.25%)
Apr 09, 2019 0.0820 0.1000 0.0810 0.0960 30,594 -0.00(-4.00%)
Apr 08, 2019 0.0874 0.1000 0.0810 0.1000 7,800 -0.01(-9.09%)
Apr 05, 2019 0.0800 0.1223 0.0800 0.1100 144,900 +0.03(+38.02%)
Apr 04, 2019 0.0790 0.0797 0.0730 0.0797 60,100 -0.02(-19.49%)
Apr 03, 2019 0.0750 0.0990 0.0750 0.0990 600 +0.01(+7.73%)
Apr 02, 2019 0.0900 0.0919 0.0701 0.0919 13,864 +0.00(+4.91%)
Apr 01, 2019 0.0900 0.0900 0.0700 0.0876 13,450 -0.02(-15.77%)
Mar 27, 2019 0.1040 0.1040 0.1040 0 +0.01(+5.91%)
Mar 25, 2019 0.0982 0.0982 0.0982 0 -0.00(-2.68%)
Mar 22, 2019 0.0809 0.1009 0.0809 0.1009 1,500 -0.01(-5.26%)
Mar 19, 2019 0.1065 0.1065 0.1065 0 -0.01(-5.33%)
Mar 18, 2019 0.1125 0.1125 0.1125 6,100 +0.00(+0.00%)
Mar 15, 2019 0.1125 0.1125 0.1125 0.1125 700 +0.02(+24.45%)
Mar 14, 2019 0.0904 0.0904 0.0904 0.0904 500 -0.02(-19.93%)
Mar 13, 2019 0.0889 0.1129 0.0889 0.1129 1,400 -0.00(-0.70%)
Mar 12, 2019 0.1137 0.1137 0.1137 5 +0.00(+0.00%)
Mar 11, 2019 0.1145 0.1145 0.1137 0.1137 1,250 +0.02(+27.90%)
Mar 08, 2019 0.0889 0.0889 0.0889 0.0889 1,900 -0.03(-22.63%)
Mar 07, 2019 0.0901 0.1149 0.0901 0.1149 1,230 -0.01(-6.13%)
Mar 06, 2019 0.0900 0.1224 0.0870 0.1224 11,000 +0.04(+44.00%)
Mar 05, 2019 0.0850 0.0850 0.0850 0.0850 9,500 -0.00(-2.19%)
Mar 04, 2019 0.0869 0.0869 0.0869 0.0869 1,128 +0.01(+10.56%)
Mar 01, 2019 0.0755 0.0952 0.0755 0.0786 10,500 -0.02(-17.44%)
Feb 27, 2019 0.0952 0.0952 0.0952 0 +0.00(+0.00%)
Feb 26, 2019 0.0770 0.0952 0.0770 0.0952 700 -0.00(-4.90%)
Feb 22, 2019 0.1001 0.1001 0.1001 0 +0.00(+1.11%)
Feb 20, 2019 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Feb 19, 2019 0.0698 0.1000 0.0698 0.1000 1,500 +0.01(+10.25%)
Feb 15, 2019 0.0907 0.0907 0.0907 0.0907 1,000 +0.00(+0.22%)
Feb 14, 2019 0.0710 0.0905 0.0710 0.0905 1,850 -0.00(-0.55%)
Feb 13, 2019 0.0931 0.0931 0.0910 0.0910 850 -0.00(-0.55%)
Feb 12, 2019 0.0915 0.0915 0.0915 125 +0.00(+0.00%)
Feb 11, 2019 0.0755 0.1019 0.0755 0.0915 7,803 -0.00(-3.07%)
Feb 08, 2019 0.0772 0.0944 0.0723 0.0944 11,400 -0.01(-12.92%)
Feb 07, 2019 0.0780 0.1084 0.0780 0.1084 1,975 -0.00(-1.45%)
Feb 06, 2019 0.1088 0.1113 0.0988 0.1100 32,900 -0.03(-24.14%)
Feb 05, 2019 0.0996 0.1500 0.0996 0.1450 1,400 +0.00(+0.00%)
Feb 04, 2019 0.1702 0.1702 0.1100 0.1450 8,100 +0.00(+2.55%)
Feb 01, 2019 0.1404 0.1414 0.1089 0.1414 1,100 -0.02(-11.57%)
Jan 31, 2019 0.1250 0.1698 0.1167 0.1599 15,455 +0.04(+31.07%)
Jan 30, 2019 0.1250 0.1250 0.0869 0.1220 9,700 -0.01(-7.72%)
Jan 29, 2019 0.1010 0.1322 0.0772 0.1322 46,887 +0.05(+63.82%)
Jan 28, 2019 0.0807 0.0807 0.0807 0.0807 100 -0.01(-7.77%)
Jan 23, 2019 0.0875 0.0875 0.0875 0 -0.02(-18.15%)
Jan 22, 2019 0.0696 0.1069 0.0696 0.1069 11,000 +0.05(+97.60%)
Jan 18, 2019 0.0541 0.0541 0.0541 0.0541 500 -0.02(-23.15%)
Jan 17, 2019 0.0573 0.0704 0.0573 0.0704 26,000 +0.01(+19.52%)
Jan 16, 2019 0.0463 0.0589 0.0463 0.0589 6,000 +0.01(+30.89%)
Jan 14, 2019 0.0450 0.0450 0.0450 0 -0.01(-21.74%)
Jan 11, 2019 0.0440 0.0575 0.0440 0.0575 300 -0.00(-2.04%)
Jan 08, 2019 0.0587 0.0587 0.0587 0 +0.00(+0.00%)
Jan 07, 2019 0.0587 0.0587 0.0587 0.0587 1,000 +0.01(+12.67%)
Jan 03, 2019 0.0521 0.0521 0.0521 0 -0.00(-4.05%)
Jan 02, 2019 0.0450 0.0543 0.0440 0.0543 500 -0.00(-4.57%)
Dec 31, 2018 0.0465 0.0569 0.0465 0.0569 1,100 -0.00(-0.18%)
Dec 28, 2018 0.0438 0.0570 0.0438 0.0570 9,300 -0.00(-5.32%)
Dec 27, 2018 0.0719 0.0719 0.0602 0.0602 300 -0.01(-16.27%)
Dec 26, 2018 0.0525 0.0719 0.0525 0.0719 1,300 +0.03(+53.30%)
Dec 24, 2018 0.0350 0.0676 0.0350 0.0469 1,100 -0.01(-22.99%)
Dec 20, 2018 0.0609 0.0609 0.0609 0 +0.00(+1.50%)
Dec 19, 2018 0.0420 0.0600 0.0420 0.0600 9,287 -0.00(-3.54%)
Dec 18, 2018 0.0482 0.0622 0.0482 0.0622 3,240 -0.00(-4.01%)
Dec 17, 2018 0.0497 0.0648 0.0285 0.0648 19,900 +0.01(+30.12%)
Dec 14, 2018 0.0498 0.0498 0.0498 0.0498 900 -0.01(-9.12%)
Dec 13, 2018 0.0598 0.0598 0.0548 0.0548 5,800 -0.00(-2.14%)
Dec 12, 2018 0.0495 0.0838 0.0475 0.0560 26,800 +0.00(+1.08%)
Dec 10, 2018 0.0554 0.0554 0.0554 0 +0.01(+21.49%)
Dec 07, 2018 0.0456 0.0456 0.0456 0.0456 3,700 -0.01(-15.56%)
Dec 06, 2018 0.0399 0.0540 0.0399 0.0540 1,400 +0.01(+11.80%)
Dec 04, 2018 0.0639 0.0639 0.0396 0.0483 3,300 -0.02(-27.80%)
Dec 03, 2018 0.0669 0.0669 0.0669 0.0669 500 +0.01(+25.75%)
Nov 30, 2018 0.0377 0.0532 0.0377 0.0532 200 +0.01(+24.30%)
Nov 29, 2018 0.0426 0.0428 0.0351 0.0428 4,485 +0.00(+3.38%)
Nov 28, 2018 0.0400 0.0414 0.0327 0.0414 4,650 +0.00(+3.50%)
Nov 27, 2018 0.0406 0.0406 0.0400 0.0400 20,703 -0.02(-33.55%)
Nov 26, 2018 0.0418 0.0602 0.0418 0.0602 655 +0.00(+8.66%)
Nov 20, 2018 0.0554 0.0554 0.0554 0 +0.00(+5.32%)
Nov 19, 2018 0.0526 0.0526 0.0526 0.0526 100 -0.01(-18.45%)
Nov 16, 2018 0.0645 0.0645 0.0645 0.0645 5,200 +0.01(+16.22%)
Nov 14, 2018 0.0555 0.0555 0.0555 0 +0.00(+0.91%)
Nov 13, 2018 0.0560 0.0560 0.0550 0.0550 16,300 -0.02(-24.35%)
Nov 09, 2018 0.0727 0.0727 0.0727 0 +0.00(+0.00%)
Nov 07, 2018 0.0727 0.0727 0.0727 0 +0.00(+0.00%)
Nov 06, 2018 0.0727 0.0727 0.0727 0.0727 100 +0.02(+28.45%)
Nov 05, 2018 0.0566 0.0566 0.0566 90 +0.00(+0.00%)
Nov 02, 2018 0.0584 0.0584 0.0566 0.0566 15,800 -0.02(-26.97%)
Nov 01, 2018 0.0585 0.0775 0.0585 0.0775 3,100 +0.00(+1.44%)
Oct 25, 2018 0.0764 0.0764 0.0764 0 -0.00(-0.13%)
Oct 24, 2018 0.0600 0.0765 0.0600 0.0765 1,600 -0.00(-5.20%)
Oct 22, 2018 0.0807 0.0807 0.0807 0 -0.00(-0.25%)
Oct 19, 2018 0.0809 0.0809 0.0809 75 +0.00(+0.00%)
Oct 18, 2018 0.0580 0.0809 0.0580 0.0809 1,751 -0.00(-0.74%)
Oct 16, 2018 0.0815 0.0815 0.0815 0 +0.00(+0.00%)
Oct 12, 2018 0.0815 0.0815 0.0815 0 +0.00(+0.00%)
Oct 11, 2018 0.0757 0.0846 0.0602 0.0815 6,100 +0.00(+0.00%)
Oct 10, 2018 0.0761 0.0815 0.0713 0.0815 360 -0.00(-1.09%)
Oct 09, 2018 0.0710 0.0824 0.0710 0.0824 2,400 +0.00(+3.52%)
Oct 08, 2018 0.0400 0.0796 0.0400 0.0796 750 -0.00(-5.13%)
Oct 05, 2018 0.0839 0.0839 0.0839 0.0839 2,500 -0.00(-3.12%)
Oct 04, 2018 0.0866 0.0866 0.0866 0.0866 190 +0.02(+40.58%)
Oct 03, 2018 0.0908 0.0908 0.0616 300 -0.03(-32.16%)
Oct 01, 2018 0.0908 0.0908 0.0908 0 +0.00(+1.00%)
Sep 28, 2018 0.0889 0.0900 0.0889 0.0899 9,700 -0.00(-0.11%)
Sep 27, 2018 0.0691 0.0900 0.0691 0.0900 2,750 +0.02(+35.54%)
Sep 26, 2018 0.0664 0.0664 0.0664 0.0664 400 -0.00(-0.75%)
Sep 25, 2018 0.0811 0.0895 0.0669 0.0669 2,350 -0.02(-25.75%)
Sep 24, 2018 0.0516 0.0901 0.0516 0.0901 400 +0.02(+31.73%)
Sep 21, 2018 0.0684 0.0684 0.0684 0.0684 100 +0.01(+27.61%)
Sep 20, 2018 0.0776 0.0776 0.0536 0.0536 21,700 -0.02(-30.93%)
Sep 19, 2018 0.0680 0.0776 0.0600 0.0776 1,725 +0.00(+2.65%)
Sep 18, 2018 0.0606 0.0774 0.0606 0.0756 582 -0.01(-16.00%)
Sep 17, 2018 0.0640 0.0905 0.0640 0.0900 350 +0.03(+61.58%)
Sep 13, 2018 0.0557 0.0557 0.0557 0 -0.03(-32.07%)
Sep 12, 2018 0.0581 0.0821 0.0500 0.0820 7,050 +0.01(+9.33%)
Sep 11, 2018 0.0599 0.0750 0.0599 0.0750 356 +0.01(+11.61%)
Sep 10, 2018 0.0672 0.0672 0.0672 0.0672 100 -0.02(-18.45%)
Sep 07, 2018 0.0672 0.0824 0.0672 0.0824 2,100 +0.00(+0.12%)
Sep 06, 2018 0.0566 0.0823 0.0566 0.0823 200 +0.01(+7.44%)
Sep 05, 2018 0.0595 0.0766 0.0587 0.0766 3,800 -0.00(-4.25%)
Aug 30, 2018 0.0800 0.0800 0.0800 0 -0.00(-0.87%)
Aug 29, 2018 0.0740 0.0807 0.0724 0.0807 590 +0.01(+12.24%)
Aug 28, 2018 0.0750 0.0862 0.0719 0.0719 2,710 -0.01(-13.37%)
Aug 27, 2018 0.0566 0.0838 0.0566 0.0830 4,633 -0.00(-0.24%)
Aug 24, 2018 0.0717 0.0832 0.0717 0.0832 1,200 +0.01(+16.53%)
Aug 23, 2018 0.0738 0.0738 0.0714 0.0714 1,700 -0.00(-3.51%)
Aug 22, 2018 0.0740 0.0740 0.0740 0.0740 10,080 +0.01(+9.14%)
Aug 21, 2018 0.0678 0.0678 0.0678 0.0678 100 +0.00(+6.10%)
Aug 20, 2018 0.0639 0.0639 0.0639 0.0639 1,067 -0.01(-11.25%)
Aug 17, 2018 0.0595 0.0720 0.0565 0.0720 4,200 +0.02(+36.11%)
Aug 16, 2018 0.0529 0.0529 0.0529 0.0529 243 -0.00(-3.82%)
Aug 15, 2018 0.0700 0.0700 0.0444 0.0550 25,207 -0.02(-21.76%)
Aug 14, 2018 0.0730 0.0730 0.0700 0.0703 655 +0.00(+0.43%)
Aug 10, 2018 0.0700 0.0700 0.0700 0 -0.01(-11.73%)
Aug 09, 2018 0.0780 0.0793 0.0700 0.0793 2,282 +0.01(+13.29%)
Aug 08, 2018 0.0753 0.0753 0.0700 0.0700 14,622 +0.00(+0.00%)
Aug 07, 2018 0.0701 0.0850 0.0700 0.0700 7,312 -0.02(-18.60%)
Aug 06, 2018 0.0860 0.0860 0.0860 100 +0.00(+0.00%)
Aug 03, 2018 0.0860 0.0860 0.0860 0.0860 3,100 -0.01(-14.00%)
Aug 02, 2018 0.0832 0.1000 0.0832 0.1000 3,000 +0.02(+25.63%)
Aug 01, 2018 0.0796 0.0796 0.0796 0.0796 375 -0.00(-3.05%)
Jul 31, 2018 0.0820 0.0821 0.0820 0.0821 1,450 -0.02(-17.07%)
Jul 30, 2018 0.0788 0.0990 0.0701 0.0990 6,130 -0.01(-10.89%)
Jul 27, 2018 0.0899 0.1111 0.0899 0.1111 17,400 +0.01(+13.02%)
Jul 26, 2018 0.0983 0.0983 0.0983 0.0983 250 -0.01(-5.48%)
Jul 25, 2018 0.0990 0.1040 0.0990 0.1040 615 +0.01(+15.56%)
Jul 24, 2018 0.0919 0.0920 0.0900 0.0900 4,020 +0.00(+1.12%)
Jul 23, 2018 0.0920 0.0920 0.0890 0.0890 3,950 -0.01(-5.32%)
Jul 20, 2018 0.0913 0.0940 0.0911 0.0940 8,275 +0.00(+5.38%)
Jul 19, 2018 0.0892 0.0892 0.0892 0.0892 150 -0.00(-0.67%)
Jul 17, 2018 0.0898 0.0898 0.0898 0 -0.00(-0.33%)
Jul 16, 2018 0.0780 0.0901 0.0780 0.0901 2,796 +0.01(+12.62%)
Jul 13, 2018 0.0807 0.0807 0.0701 0.0800 13,524 +0.01(+7.10%)
Jul 12, 2018 0.0790 0.0790 0.0700 0.0747 6,200 +0.00(+6.56%)
Jul 11, 2018 0.0700 0.0800 0.0700 0.0701 3,249 +0.00(+0.14%)
Jul 10, 2018 0.0730 0.0730 0.0700 0.0700 16,064 -0.01(-8.91%)
Jul 09, 2018 0.0770 0.0788 0.0750 0.0769 2,150 -0.00(-2.35%)
Jul 06, 2018 0.0787 0.0787 0.0787 0.0787 14,000 +0.01(+10.69%)
Jul 05, 2018 0.0790 0.0790 0.0711 0.0711 19,725 -0.00(-5.77%)
Jul 03, 2018 0.0755 0.0755 0.0755 0 +0.00(+0.60%)
Jul 02, 2018 0.0750 0.0750 0.0750 0.0750 325 -0.00(-5.06%)
Jun 29, 2018 0.0842 0.0842 0.0790 0.0790 25,076 -0.02(-18.39%)
Jun 28, 2018 0.0983 0.0983 0.0800 0.0968 13,257 +0.02(+24.42%)
Jun 27, 2018 0.0778 0.0778 0.0778 0.0778 550 -0.00(-2.75%)
Jun 26, 2018 0.0800 0.0800 0.0800 0.0800 2,817 +0.00(+0.00%)
Jun 25, 2018 0.0877 0.0877 0.0800 0.0800 5,150 +0.00(+0.00%)
Jun 22, 2018 0.1049 0.1049 0.0800 0.0800 1,610 +0.00(+0.00%)
Jun 21, 2018 0.0801 0.1062 0.0800 0.0800 17,337 +0.01(+6.81%)
Jun 20, 2018 0.0750 0.0876 0.0702 0.0749 28,135 -0.02(-16.78%)
Jun 19, 2018 0.1084 0.1084 0.0753 0.0900 6,202 -0.02(-18.58%)
Jun 18, 2018 0.0973 0.1105 0.0809 0.1105 1,900 +0.02(+18.10%)
Jun 15, 2018 0.0944 0.0970 0.0936 0.0936 1,250 -0.00(-4.59%)
Jun 14, 2018 0.0945 0.1158 0.0906 0.0981 4,150 -0.02(-16.37%)
Jun 13, 2018 0.1000 0.1173 0.1000 0.1173 1,100 +0.02(+18.48%)
Jun 12, 2018 0.0981 0.0990 0.0981 0.0990 48,350 +0.00(+1.96%)
Jun 11, 2018 0.0963 0.1117 0.0963 0.0971 2,400 -0.00(-1.92%)
Jun 07, 2018 0.0990 0.0990 0.0990 0 +0.01(+7.96%)
Jun 06, 2018 0.0917 0.0917 0.0917 0.0917 250 -0.01(-7.37%)
Jun 05, 2018 0.0723 0.0990 0.0723 0.0990 1,580 +0.00(+0.00%)
Jun 04, 2018 0.1000 0.1000 0.0990 0.0990 14,150 -0.00(-3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.