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, 2018 0.1260 0.1260 0.1254 0.1254 10,150 +0.03(+25.40%)
May 30, 2018 0.0869 0.1077 0.0843 0.1000 11,651 -0.00(-0.10%)
May 29, 2018 0.1001 0.1001 0.1001 0.1001 500 -0.00(-2.15%)
May 25, 2018 0.1023 0.1023 0.1023 0 -0.00(-0.49%)
May 24, 2018 0.1100 0.1145 0.1028 0.1028 14,856 -0.01(-6.55%)
May 23, 2018 0.1100 0.1102 0.1100 0.1100 12,590 -0.01(-10.50%)
May 22, 2018 0.1156 0.1250 0.1100 0.1229 5,640 -0.02(-10.94%)
May 21, 2018 0.1380 0.1380 0.1100 0.1380 4,500 +0.00(+0.00%)
May 18, 2018 0.1222 0.1380 0.1195 0.1380 4,185 +0.00(+0.00%)
May 16, 2018 0.1380 0.1380 0.1380 0 +0.02(+12.21%)
May 15, 2018 0.1100 0.1230 0.1100 0.1230 2,500 +0.01(+9.61%)
May 14, 2018 0.1100 0.1122 0.1098 0.1122 7,285 +0.00(+2.00%)
May 11, 2018 0.1045 0.1349 0.1034 0.1100 2,855 -0.03(-22.36%)
May 10, 2018 0.1076 0.1417 0.1076 0.1417 3,164 +0.00(+2.47%)
May 09, 2018 0.1063 0.1385 0.1063 0.1383 3,050 +0.02(+21.28%)
May 08, 2018 0.1340 0.1361 0.1100 0.1140 3,730 -0.02(-17.45%)
May 07, 2018 0.1350 0.1381 0.1004 0.1381 11,802 -0.00(-1.36%)
May 04, 2018 0.1050 0.1400 0.0926 0.1400 1,244 +0.04(+37.80%)
May 03, 2018 0.1016 0.1016 0.1016 0.1016 25,231 -0.01(-5.03%)
May 02, 2018 0.1088 0.1088 0.1070 0.1070 5,875 +0.01(+15.28%)
May 01, 2018 0.1400 0.1400 0.0928 0.0928 5,740 -0.05(-32.75%)
Apr 30, 2018 0.1102 0.1380 0.1091 0.1380 13,790 +0.05(+48.55%)
Apr 27, 2018 0.0929 0.0929 0.0929 0.0929 2,000 -0.03(-21.54%)
Apr 25, 2018 0.1184 0.1184 0.1184 19 +0.00(+2.33%)
Apr 24, 2018 0.1178 0.1178 0.1157 0.1157 3,200 -0.00(-2.45%)
Apr 23, 2018 0.1197 0.1197 0.1030 0.1186 6,645 +0.02(+15.15%)
Apr 20, 2018 0.1191 0.1197 0.1030 0.1030 2,980 -0.02(-17.20%)
Apr 19, 2018 0.1486 0.1486 0.1244 0.1244 1,518 -0.02(-13.97%)
Apr 18, 2018 0.1191 0.1446 0.1037 0.1446 13,560 -0.00(-2.63%)
Apr 17, 2018 0.1483 0.1525 0.1393 0.1485 18,750 -0.00(-2.37%)
Apr 16, 2018 0.1481 0.1529 0.1390 0.1521 21,533 +0.02(+14.42%)
Apr 13, 2018 0.1037 0.1329 0.1037 0.1329 4,823 -0.01(-7.24%)
Apr 11, 2018 0.1433 0.1433 0.1433 0 +0.01(+8.64%)
Apr 10, 2018 0.1107 0.1505 0.1107 0.1319 3,683 -0.00(-2.22%)
Apr 09, 2018 0.1061 0.1349 0.1036 0.1349 8,932 +0.02(+17.92%)
Apr 06, 2018 0.1045 0.1470 0.1045 0.1144 4,966 -0.03(-23.17%)
Apr 05, 2018 0.1310 0.1489 0.1175 0.1489 3,731 -0.00(-2.36%)
Apr 04, 2018 0.1047 0.1525 0.1047 0.1525 1,526 +0.01(+9.95%)
Apr 03, 2018 0.1361 0.1750 0.1200 0.1387 9,410 +0.02(+21.99%)
Apr 02, 2018 0.1587 0.2198 0.1038 0.1137 51,350 -0.06(-35.58%)
Mar 29, 2018 0.1765 0.1765 0.1765 0 -0.02(-9.72%)
Mar 28, 2018 0.1916 0.2108 0.1817 0.1955 11,677 +0.00(+1.14%)
Mar 27, 2018 0.1945 0.2109 0.1645 0.1933 22,936 +0.00(+1.20%)
Mar 26, 2018 0.2121 0.2123 0.1768 0.1910 9,480 -0.00(-0.10%)
Mar 23, 2018 0.1787 0.2346 0.1787 0.1912 16,091 -0.02(-10.95%)
Mar 22, 2018 0.2110 0.2600 0.2020 0.2147 66,007 +0.00(+1.04%)
Mar 21, 2018 0.2332 0.2440 0.2000 0.2125 50,510 -0.00(-1.16%)
Mar 20, 2018 0.1558 0.2160 0.1558 0.2150 22,700 +0.04(+26.17%)
Mar 19, 2018 0.2000 0.2260 0.1000 0.1704 13,955 -0.04(-18.78%)
Mar 16, 2018 0.1849 0.2314 0.1748 0.2098 14,665 +0.01(+7.59%)
Mar 15, 2018 0.1958 0.2273 0.1950 0.1950 36,340 -0.03(-14.85%)
Mar 14, 2018 0.2000 0.2429 0.2000 0.2290 148,534 +0.01(+3.62%)
Mar 13, 2018 0.2350 0.2548 0.2110 0.2210 27,575 -0.02(-9.80%)
Mar 12, 2018 0.2365 0.2619 0.2359 0.2450 19,282 -0.03(-10.62%)
Mar 09, 2018 0.2604 0.2850 0.2425 0.2741 24,167 -0.01(-3.08%)
Mar 08, 2018 0.2770 0.2828 0.2418 0.2828 42,902 +0.02(+8.81%)
Mar 07, 2018 0.2980 0.2980 0.2418 0.2599 43,647 +0.01(+2.81%)
Mar 06, 2018 0.2500 0.2928 0.2500 0.2528 31,060 +0.00(+0.16%)
Mar 05, 2018 0.2500 0.2793 0.2500 0.2524 33,099 -0.03(-11.40%)
Mar 02, 2018 0.2698 0.3048 0.2518 0.2849 29,241 -0.01(-1.77%)
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.