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

Kraig Biocraft Laboratories Inc (OP: KBLB )

0.1255 +0.0166 (+15.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
Nov 29, 2019 0.1990 0.1990 0.1950 0.1965 136,200 -0.00(-0.25%)
Nov 27, 2019 0.1980 0.2048 0.1900 0.1970 1,464,300 +0.01(+3.41%)
Nov 26, 2019 0.1860 0.1925 0.1860 0.1905 1,729,837 -0.00(-0.37%)
Nov 25, 2019 0.1960 0.1960 0.1890 0.1912 665,903 -0.00(-1.70%)
Nov 22, 2019 0.1930 0.1962 0.1920 0.1945 493,300 +0.00(+0.26%)
Nov 21, 2019 0.2000 0.2050 0.1940 0.1940 470,830 -0.01(-3.00%)
Nov 20, 2019 0.2000 0.2050 0.1960 0.2000 454,517 +0.00(+1.94%)
Nov 19, 2019 0.2040 0.2040 0.1931 0.1962 1,189,444 -0.01(-3.78%)
Nov 18, 2019 0.2035 0.2180 0.2035 0.2039 473,324 +0.00(+0.44%)
Nov 15, 2019 0.2049 0.2049 0.2000 0.2030 476,700 -0.00(-0.88%)
Nov 14, 2019 0.2290 0.2290 0.2005 0.2048 406,395 -0.00(-0.15%)
Nov 13, 2019 0.2001 0.2178 0.2001 0.2051 325,226 -0.01(-3.93%)
Nov 12, 2019 0.2060 0.2150 0.2060 0.2135 1,384,814 +0.00(+0.71%)
Nov 11, 2019 0.2000 0.2190 0.2000 0.2120 2,076,335 +0.01(+5.21%)
Nov 08, 2019 0.2000 0.2048 0.2000 0.2015 834,500 +0.00(+0.75%)
Nov 07, 2019 0.2040 0.2100 0.2000 0.2000 639,354 -0.00(-1.04%)
Nov 06, 2019 0.2050 0.2064 0.2011 0.2021 610,717 +0.00(+0.55%)
Nov 05, 2019 0.2070 0.2160 0.2002 0.2010 1,244,283 -0.01(-2.62%)
Nov 04, 2019 0.1920 0.2190 0.1920 0.2064 2,346,929 +0.01(+7.39%)
Nov 01, 2019 0.2120 0.2120 0.1902 0.1922 732,100 -0.01(-2.68%)
Oct 31, 2019 0.1995 0.1995 0.1901 0.1975 750,507 +0.01(+2.86%)
Oct 30, 2019 0.2000 0.2050 0.1900 0.1920 1,486,334 -0.01(-5.97%)
Oct 29, 2019 0.2250 0.2250 0.2000 0.2042 1,026,466 -0.02(-9.24%)
Oct 28, 2019 0.2199 0.2400 0.2051 0.2250 3,489,677 +0.02(+12.50%)
Oct 25, 2019 0.1911 0.2100 0.1800 0.2000 2,603,000 +0.02(+11.11%)
Oct 24, 2019 0.1860 0.1860 0.1755 0.1800 677,808 -0.01(-3.74%)
Oct 23, 2019 0.2000 0.2040 0.1608 0.1870 4,091,067 -0.01(-4.59%)
Oct 22, 2019 0.2010 0.2020 0.1855 0.1960 1,342,337 -0.01(-2.97%)
Oct 21, 2019 0.2000 0.2050 0.1910 0.2020 2,106,654 -0.00(-1.46%)
Oct 18, 2019 0.2100 0.2100 0.1920 0.2050 1,940,800 -0.01(-2.38%)
Oct 17, 2019 0.2200 0.2200 0.2052 0.2100 695,446 -0.01(-4.55%)
Oct 16, 2019 0.2100 0.2249 0.2099 0.2200 534,654 -0.01(-3.93%)
Oct 15, 2019 0.2325 0.2325 0.2070 0.2290 1,179,342 -0.00(-1.51%)
Oct 14, 2019 0.2150 0.2325 0.2150 0.2325 414,453 +0.01(+3.47%)
Oct 11, 2019 0.2250 0.2251 0.2166 0.2247 188,000 +0.00(+2.09%)
Oct 10, 2019 0.2215 0.2279 0.2150 0.2201 544,750 +0.00(+0.32%)
Oct 09, 2019 0.2300 0.2300 0.2183 0.2194 415,696 -0.01(-3.77%)
Oct 08, 2019 0.2202 0.2350 0.2116 0.2280 2,075,476 +0.01(+6.05%)
Oct 07, 2019 0.2240 0.2240 0.2113 0.2150 363,843 -0.01(-4.44%)
Oct 04, 2019 0.2380 0.2380 0.2176 0.2250 1,029,400 -0.00(-1.75%)
Oct 03, 2019 0.2200 0.2300 0.2001 0.2290 710,658 +0.00(+1.78%)
Oct 02, 2019 0.2145 0.2290 0.1920 0.2250 1,504,676 +0.01(+5.14%)
Oct 01, 2019 0.2000 0.2169 0.2000 0.2140 817,375 +0.01(+4.39%)
Sep 30, 2019 0.2265 0.2265 0.1913 0.2050 1,905,676 -0.01(-2.47%)
Sep 27, 2019 0.2269 0.2270 0.2100 0.2102 1,017,400 -0.02(-7.40%)
Sep 26, 2019 0.2280 0.2280 0.2190 0.2270 565,728 -0.00(-0.35%)
Sep 25, 2019 0.2200 0.2290 0.2200 0.2278 225,406 -0.00(-0.78%)
Sep 24, 2019 0.2251 0.2302 0.2200 0.2296 269,314 -0.00(-0.17%)
Sep 23, 2019 0.2402 0.2402 0.2200 0.2300 620,180 -0.01(-3.56%)
Sep 20, 2019 0.2395 0.2395 0.2305 0.2385 843,800 +0.01(+2.80%)
Sep 19, 2019 0.2050 0.2320 0.2044 0.2320 877,229 +0.01(+3.80%)
Sep 18, 2019 0.2290 0.2315 0.2200 0.2235 553,239 -0.00(-0.67%)
Sep 17, 2019 0.2220 0.2320 0.2220 0.2250 591,969 +0.00(+1.12%)
Sep 16, 2019 0.2285 0.2320 0.2201 0.2225 669,691 +0.00(+1.09%)
Sep 13, 2019 0.2125 0.2300 0.2080 0.2201 1,189,100 +0.01(+6.28%)
Sep 12, 2019 0.1904 0.2190 0.1889 0.2071 2,487,256 +0.02(+9.69%)
Sep 11, 2019 0.2070 0.2080 0.1700 0.1888 4,242,161 -0.02(-8.84%)
Sep 10, 2019 0.2217 0.2290 0.2050 0.2071 2,457,005 -0.02(-9.52%)
Sep 09, 2019 0.2145 0.2340 0.2140 0.2289 697,103 +0.01(+2.92%)
Sep 06, 2019 0.2200 0.2239 0.2100 0.2224 327,400 -0.01(-3.18%)
Sep 05, 2019 0.2355 0.2371 0.2170 0.2297 977,789 -0.00(-0.13%)
Sep 04, 2019 0.2290 0.2300 0.2270 0.2300 1,009,436 +0.01(+2.22%)
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.