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

Kraig Biocraft Laboratories Inc (OP: KBLB )

0.1320 -0.0015 (-1.12%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 7, 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 (%)
Sep 27, 2013 0.0539 0.0550 0.0528 0.0543 566,314 -0.00(-1.27%)
Sep 26, 2013 0.0510 0.0550 0.0500 0.0550 765,201 +0.00(+7.84%)
Sep 25, 2013 0.0530 0.0539 0.0480 0.0510 2,009,936 -0.00(-3.77%)
Sep 24, 2013 0.0590 0.0590 0.0500 0.0530 1,193,623 -0.00(-3.64%)
Sep 23, 2013 0.0579 0.0590 0.0490 0.0550 3,189,024 +0.00(+5.57%)
Sep 20, 2013 0.0615 0.0615 0.0510 0.0521 2,029,325 -0.01(-13.17%)
Sep 19, 2013 0.0625 0.0639 0.0590 0.0600 850,583 -0.00(-4.00%)
Sep 18, 2013 0.0670 0.0670 0.0620 0.0625 409,523 +0.00(+0.81%)
Sep 17, 2013 0.0600 0.0680 0.0595 0.0620 1,701,261 -0.00(-6.20%)
Sep 16, 2013 0.0700 0.0700 0.0660 0.0661 296,706 -0.00(-4.20%)
Sep 13, 2013 0.0670 0.0700 0.0670 0.0690 906,248 +0.00(+4.55%)
Sep 12, 2013 0.0649 0.0690 0.0649 0.0660 379,877 +0.00(+3.13%)
Sep 11, 2013 0.0655 0.0690 0.0620 0.0640 837,598 -0.00(-4.48%)
Sep 10, 2013 0.0650 0.0700 0.0620 0.0670 1,793,796 +0.00(+3.08%)
Sep 09, 2013 0.0740 0.0800 0.0650 0.0650 2,668,623 -0.00(-4.41%)
Sep 06, 2013 0.0677 0.0705 0.0677 0.0680 208,669 +0.00(+0.00%)
Sep 05, 2013 0.0700 0.0705 0.0675 0.0680 579,125 -0.00(-2.86%)
Sep 04, 2013 0.0700 0.0700 0.0685 0.0700 312,159 +0.00(+1.30%)
Sep 03, 2013 0.0719 0.0750 0.0691 0.0691 221,870 +0.00(+0.00%)
Aug 30, 2013 0.0681 0.0720 0.0681 0.0691 418,752 -0.00(-1.29%)
Aug 29, 2013 0.0683 0.0715 0.0683 0.0700 164,800 +0.00(+2.79%)
Aug 28, 2013 0.0700 0.0710 0.0681 0.0681 309,296 -0.00(-2.58%)
Aug 27, 2013 0.0710 0.0710 0.0661 0.0699 202,134 -0.00(-1.55%)
Aug 26, 2013 0.0709 0.0730 0.0650 0.0710 669,340 +0.00(+0.00%)
Aug 23, 2013 0.0660 0.0710 0.0660 0.0710 203,836 +0.00(+1.72%)
Aug 22, 2013 0.0690 0.0720 0.0660 0.0698 1,633,046 -0.00(-0.29%)
Aug 21, 2013 0.0750 0.0750 0.0690 0.0700 740,055 -0.00(-6.67%)
Aug 20, 2013 0.0790 0.0790 0.0697 0.0750 1,744,504 -0.00(-3.85%)
Aug 19, 2013 0.0860 0.0880 0.0735 0.0780 1,678,768 -0.01(-9.30%)
Aug 16, 2013 0.0840 0.0860 0.0830 0.0860 471,478 +0.00(+2.38%)
Aug 15, 2013 0.0850 0.0850 0.0825 0.0840 356,585 +0.00(+2.44%)
Aug 14, 2013 0.0830 0.0840 0.0751 0.0820 707,722 +0.00(+2.50%)
Aug 13, 2013 0.0820 0.0820 0.0720 0.0800 1,333,811 -0.00(-1.23%)
Aug 12, 2013 0.0819 0.0840 0.0750 0.0810 800,434 -0.00(-1.10%)
Aug 09, 2013 0.0849 0.0850 0.0800 0.0819 320,893 -0.00(-3.53%)
Aug 08, 2013 0.0830 0.0870 0.0800 0.0849 1,021,080 +0.00(+6.13%)
Aug 07, 2013 0.0850 0.0900 0.0800 0.0800 1,468,108 -0.01(-5.88%)
Aug 06, 2013 0.0770 0.0870 0.0750 0.0850 1,132,098 +0.01(+13.33%)
Aug 05, 2013 0.0750 0.0750 0.0700 0.0750 747,238 +0.00(+0.00%)
Aug 02, 2013 0.0750 0.0750 0.0681 0.0750 490,649 +0.00(+0.00%)
Aug 01, 2013 0.0711 0.0750 0.0680 0.0750 214,828 +0.00(+5.34%)
Jul 31, 2013 0.0712 0.0712 0.0690 0.0712 569,157 -0.00(-4.30%)
Jul 30, 2013 0.0750 0.0750 0.0711 0.0744 143,800 -0.00(-0.80%)
Jul 29, 2013 0.0744 0.0760 0.0695 0.0750 1,538,745 +0.00(+0.81%)
Jul 26, 2013 0.0790 0.0810 0.0690 0.0744 2,784,803 -0.00(-0.93%)
Jul 25, 2013 0.0700 0.0800 0.0700 0.0751 1,139,470 -0.01(-7.85%)
Jul 24, 2013 0.0790 0.0820 0.0790 0.0815 486,234 +0.00(+3.16%)
Jul 23, 2013 0.0796 0.0796 0.0751 0.0790 139,475 -0.00(-0.75%)
Jul 22, 2013 0.0800 0.0820 0.0796 0.0796 416,925 -0.00(-0.50%)
Jul 19, 2013 0.0740 0.0800 0.0710 0.0800 768,950 +0.01(+9.59%)
Jul 18, 2013 0.0760 0.0769 0.0710 0.0730 454,784 -0.00(-2.67%)
Jul 17, 2013 0.0779 0.0800 0.0700 0.0750 1,316,438 -0.00(-3.72%)
Jul 16, 2013 0.0890 0.0900 0.0696 0.0779 1,736,144 -0.01(-6.14%)
Jul 15, 2013 0.0990 0.0990 0.0700 0.0830 3,324,488 +0.01(+13.70%)
Jul 12, 2013 0.0730 0.0730 0.0710 0.0730 68,965 +0.00(+0.00%)
Jul 11, 2013 0.0712 0.0739 0.0710 0.0730 390,795 +0.00(+0.69%)
Jul 10, 2013 0.0750 0.0750 0.0712 0.0725 474,370 -0.00(-1.89%)
Jul 09, 2013 0.0710 0.0750 0.0720 0.0739 262,716 -0.00(-1.47%)
Jul 08, 2013 0.0750 0.0750 0.0715 0.0750 174,508 +0.00(+1.35%)
Jul 05, 2013 0.0740 0.0750 0.0725 0.0740 415,975 +0.00(+0.00%)
Jul 03, 2013 0.0750 0.0800 0.0740 0.0740 221,610 +0.00(+0.95%)
Jul 02, 2013 0.0750 0.0750 0.0715 0.0733 348,013 -0.00(-2.27%)
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.