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

Kraig Biocraft Laboratories Inc (OP: KBLB )

0.1283 -0.0052 (-3.90%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
May 31, 2019 0.3188 0.3188 0.2700 0.2800 3,538,100 -0.04(-12.50%)
May 30, 2019 0.3046 0.3380 0.3020 0.3200 5,492,550 +0.03(+11.50%)
May 29, 2019 0.2769 0.2900 0.2560 0.2870 918,327 +0.01(+4.74%)
May 28, 2019 0.2720 0.3150 0.2675 0.2740 4,695,804 -0.02(-6.04%)
May 24, 2019 0.2658 0.3090 0.2500 0.2916 5,098,200 +0.03(+9.83%)
May 23, 2019 0.2665 0.2850 0.2500 0.2655 4,662,232 -0.01(-5.18%)
May 22, 2019 0.2620 0.2800 0.2373 0.2800 5,679,376 +0.05(+23.78%)
May 21, 2019 0.2305 0.2590 0.2050 0.2262 5,936,662 -0.01(-5.79%)
May 20, 2019 0.2405 0.2922 0.2310 0.2401 20,292,980 +0.02(+9.89%)
May 17, 2019 0.2826 0.2849 0.2110 0.2185 25,740,000 -0.07(-25.22%)
May 16, 2019 0.3910 0.3990 0.2731 0.2922 25,935,356 -0.11(-26.95%)
May 15, 2019 0.4175 0.4445 0.3850 0.4000 4,556,460 +0.00(+0.00%)
May 14, 2019 0.4890 0.4890 0.3900 0.4000 11,240,373 -0.08(-16.84%)
May 13, 2019 0.3830 0.5070 0.3700 0.4810 17,356,624 +0.14(+39.42%)
May 10, 2019 0.3175 0.3500 0.3035 0.3450 9,169,400 +0.04(+11.80%)
May 09, 2019 0.2770 0.3350 0.2760 0.3086 4,940,199 +0.03(+12.22%)
May 08, 2019 0.3388 0.3388 0.2650 0.2750 10,247,613 -0.06(-19.09%)
May 07, 2019 0.2510 0.3420 0.2421 0.3399 11,165,640 +0.09(+38.73%)
May 06, 2019 0.2592 0.2600 0.2350 0.2450 4,720,195 -0.00(-1.96%)
May 03, 2019 0.2440 0.2640 0.2100 0.2499 12,461,400 +0.01(+6.34%)
May 02, 2019 0.1946 0.2500 0.1761 0.2350 18,536,440 +0.04(+23.68%)
May 01, 2019 0.1550 0.1929 0.1450 0.1900 7,531,663 +0.05(+31.94%)
Apr 30, 2019 0.1489 0.1489 0.1350 0.1440 2,560,947 +0.00(+0.00%)
Apr 29, 2019 0.1240 0.1640 0.1210 0.1440 11,401,793 +0.03(+23.08%)
Apr 26, 2019 0.1101 0.1180 0.1050 0.1170 929,500 +0.01(+8.43%)
Apr 25, 2019 0.1170 0.1170 0.1050 0.1079 780,080 -0.00(-1.91%)
Apr 24, 2019 0.1180 0.1180 0.1080 0.1100 1,208,807 -0.00(-2.65%)
Apr 23, 2019 0.1165 0.1190 0.1110 0.1130 2,484,983 +0.00(+0.00%)
Apr 22, 2019 0.1055 0.1190 0.0910 0.1130 3,421,777 +0.01(+12.55%)
Apr 18, 2019 0.1220 0.1220 0.0900 0.1004 9,442,500 -0.02(-15.91%)
Apr 17, 2019 0.0641 0.1390 0.0641 0.1194 22,493,406 +0.06(+89.83%)
Apr 16, 2019 0.0680 0.0680 0.0602 0.0629 999,889 -0.00(-3.23%)
Apr 15, 2019 0.0700 0.0700 0.0650 0.0650 461,822 +0.00(+0.00%)
Apr 12, 2019 0.0660 0.0660 0.0650 0.0650 331,500 -0.00(-1.52%)
Apr 11, 2019 0.0654 0.0675 0.0645 0.0660 135,273 +0.00(+2.80%)
Apr 10, 2019 0.0680 0.0680 0.0605 0.0642 986,771 -0.00(-4.32%)
Apr 09, 2019 0.0700 0.0700 0.0660 0.0671 513,055 -0.00(-3.87%)
Apr 08, 2019 0.0710 0.0710 0.0675 0.0698 673,426 -0.00(-2.38%)
Apr 05, 2019 0.0733 0.0740 0.0700 0.0715 347,700 -0.00(-0.42%)
Apr 04, 2019 0.0735 0.0749 0.0710 0.0718 366,388 -0.00(-2.84%)
Apr 03, 2019 0.0695 0.0739 0.0690 0.0739 330,183 +0.00(+4.08%)
Apr 02, 2019 0.0700 0.0740 0.0700 0.0710 177,939 -0.00(-4.05%)
Apr 01, 2019 0.0721 0.0750 0.0711 0.0740 484,338 +0.00(+5.56%)
Mar 29, 2019 0.0735 0.0739 0.0700 0.0701 701,000 -0.00(-5.14%)
Mar 28, 2019 0.0770 0.0770 0.0720 0.0739 459,111 +0.00(+1.93%)
Mar 27, 2019 0.0755 0.0755 0.0725 0.0725 394,451 -0.00(-1.09%)
Mar 26, 2019 0.0810 0.0830 0.0731 0.0733 637,679 -0.00(-0.95%)
Mar 25, 2019 0.0732 0.0800 0.0732 0.0740 560,379 -0.00(-5.13%)
Mar 22, 2019 0.0805 0.0850 0.0721 0.0780 987,300 +0.00(+2.77%)
Mar 21, 2019 0.0750 0.0760 0.0700 0.0759 1,100,751 +0.00(+1.88%)
Mar 20, 2019 0.0730 0.0750 0.0700 0.0745 571,804 +0.00(+3.76%)
Mar 19, 2019 0.0643 0.0730 0.0635 0.0718 1,249,732 +0.00(+2.57%)
Mar 18, 2019 0.0625 0.0700 0.0620 0.0700 799,820 +0.01(+9.38%)
Mar 15, 2019 0.0631 0.0647 0.0610 0.0640 440,700 +0.00(+1.91%)
Mar 14, 2019 0.0647 0.0648 0.0600 0.0628 638,315 +0.00(+0.00%)
Mar 13, 2019 0.0615 0.0630 0.0615 0.0628 835,098 +0.00(+1.62%)
Mar 12, 2019 0.0609 0.0620 0.0591 0.0618 404,573 +0.00(+3.00%)
Mar 11, 2019 0.0588 0.0658 0.0572 0.0600 829,003 +0.00(+3.63%)
Mar 08, 2019 0.0650 0.0692 0.0461 0.0579 2,201,300 -0.01(-16.33%)
Mar 07, 2019 0.0675 0.0692 0.0650 0.0692 345,876 +0.00(+0.14%)
Mar 06, 2019 0.0680 0.0693 0.0655 0.0691 922,846 -0.00(-1.14%)
Mar 05, 2019 0.0700 0.0700 0.0671 0.0699 156,319 +0.00(+0.00%)
Mar 04, 2019 0.0670 0.0700 0.0670 0.0699 378,155 +0.00(+0.58%)
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.