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 (%)
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%)
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.