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%)
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.