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

Know Labs, Inc. Common Stock (NY: KNW )

0.1699 +0.0119 (+7.53%)
Streaming Delayed Price Updated: 2:46 PM EST, Dec 26, 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 (%)
Dec 24, 2024 0.1500 0.1598 0.1324 0.1580 916,399 +0.01(+6.68%)
Dec 23, 2024 0.1450 0.1514 0.1340 0.1481 500,781 +0.01(+3.49%)
Dec 20, 2024 0.1500 0.1561 0.1313 0.1431 1,384,044 -0.01(-8.15%)
Dec 19, 2024 0.1800 0.1820 0.1500 0.1558 1,189,822 -0.02(-13.49%)
Dec 18, 2024 0.1881 0.1980 0.1800 0.1801 1,018,208 -0.01(-4.25%)
Dec 17, 2024 0.2000 0.2005 0.1706 0.1881 703,759 -0.01(-6.70%)
Dec 16, 2024 0.2139 0.2205 0.2001 0.2016 385,830 -0.01(-5.35%)
Dec 13, 2024 0.2000 0.2369 0.1943 0.2130 1,361,344 -0.03(-11.25%)
Dec 12, 2024 0.2700 0.3700 0.2313 0.2400 6,455,390 -0.01(-4.00%)
Dec 11, 2024 0.2200 0.2699 0.2116 0.2500 2,266,321 +0.03(+12.16%)
Dec 10, 2024 0.2400 0.2398 0.2178 0.2229 452,346 -0.01(-5.55%)
Dec 09, 2024 0.2400 0.2490 0.2200 0.2360 512,110 +0.02(+7.27%)
Dec 06, 2024 0.2200 0.2233 0.2100 0.2200 297,658 +0.00(+2.04%)
Dec 05, 2024 0.2310 0.2399 0.2113 0.2156 278,724 -0.02(-8.64%)
Dec 04, 2024 0.2470 0.2500 0.2300 0.2360 82,263 +0.00(+0.21%)
Dec 03, 2024 0.2356 0.2510 0.2302 0.2355 104,380 +0.00(+0.21%)
Dec 02, 2024 0.2500 0.2700 0.2339 0.2350 430,972 -0.01(-3.01%)
Nov 29, 2024 0.2500 0.2500 0.2375 0.2423 149,478 +0.00(+0.33%)
Nov 27, 2024 0.2415 0.2568 0.2415 0.2415 383,608 +0.01(+4.55%)
Nov 26, 2024 0.2300 0.2598 0.2220 0.2310 326,550 -0.00(-1.74%)
Nov 25, 2024 0.2470 0.2600 0.2351 0.2351 300,938 -0.01(-4.12%)
Nov 22, 2024 0.2400 0.2599 0.2400 0.2452 186,295 +0.01(+2.08%)
Nov 21, 2024 0.2350 0.2499 0.2200 0.2402 188,393 +0.01(+4.34%)
Nov 20, 2024 0.2228 0.2348 0.2226 0.2302 55,173 +0.00(+0.31%)
Nov 19, 2024 0.2205 0.2340 0.2204 0.2295 72,919 +0.01(+4.65%)
Nov 18, 2024 0.2050 0.2420 0.2050 0.2193 141,025 +0.01(+4.43%)
Nov 15, 2024 0.2200 0.2420 0.2038 0.2100 179,863 -0.01(-4.55%)
Nov 14, 2024 0.2300 0.2306 0.2200 0.2200 87,451 -0.01(-5.17%)
Nov 13, 2024 0.2420 0.2420 0.2300 0.2320 78,800 -0.01(-4.13%)
Nov 12, 2024 0.2439 0.2439 0.2260 0.2420 73,582 -0.00(-1.75%)
Nov 11, 2024 0.2500 0.2500 0.2230 0.2463 131,494 -0.00(-1.48%)
Nov 08, 2024 0.2400 0.2764 0.2330 0.2500 507,823 +0.01(+5.75%)
Nov 07, 2024 0.2231 0.2450 0.2227 0.2364 83,318 +0.00(+2.03%)
Nov 06, 2024 0.2282 0.2450 0.2227 0.2317 83,712 -0.00(-0.98%)
Nov 05, 2024 0.2482 0.2482 0.2320 0.2340 151,985 +0.00(+1.78%)
Nov 04, 2024 0.2237 0.2432 0.2200 0.2299 56,509 +0.01(+2.77%)
Nov 01, 2024 0.2400 0.2494 0.2159 0.2237 204,441 -0.02(-6.75%)
Oct 31, 2024 0.2370 0.2565 0.2301 0.2399 139,323 -0.00(-1.19%)
Oct 30, 2024 0.2100 0.2550 0.2060 0.2428 813,581 +0.03(+15.62%)
Oct 29, 2024 0.2164 0.2164 0.2057 0.2100 105,596 -0.01(-3.36%)
Oct 28, 2024 0.2200 0.2200 0.1922 0.2173 338,208 +0.00(+2.11%)
Oct 25, 2024 0.1990 0.2129 0.1951 0.2128 1,138,976 +0.01(+6.93%)
Oct 24, 2024 0.2020 0.2049 0.1918 0.1990 559,047 -0.01(-2.88%)
Oct 23, 2024 0.2310 0.2310 0.2042 0.2049 444,982 -0.01(-5.58%)
Oct 22, 2024 0.2000 0.2170 0.1916 0.2170 1,233,904 +0.02(+11.28%)
Oct 21, 2024 0.1942 0.1970 0.1876 0.1950 527,569 +0.00(+0.41%)
Oct 18, 2024 0.2080 0.2100 0.1872 0.1942 990,352 -0.01(-6.63%)
Oct 17, 2024 0.2099 0.2241 0.2050 0.2080 237,138 -0.00(-0.91%)
Oct 16, 2024 0.2040 0.2300 0.1986 0.2099 321,417 +0.01(+2.89%)
Oct 15, 2024 0.2200 0.2155 0.1820 0.2040 968,821 -0.01(-5.34%)
Oct 14, 2024 0.2291 0.2291 0.2105 0.2155 312,969 -0.01(-5.94%)
Oct 11, 2024 0.2400 0.2417 0.2260 0.2291 411,259 -0.01(-5.33%)
Oct 10, 2024 0.2474 0.2531 0.2351 0.2420 609,870 -0.01(-2.18%)
Oct 09, 2024 0.2600 0.2600 0.2440 0.2474 694,188 -0.01(-4.85%)
Oct 08, 2024 0.2570 0.2698 0.2532 0.2600 244,544 +0.00(+1.17%)
Oct 07, 2024 0.2715 0.2721 0.2510 0.2570 489,008 -0.01(-4.78%)
Oct 04, 2024 0.2706 0.2908 0.2627 0.2699 282,983 -0.00(-0.04%)
Oct 03, 2024 0.2761 0.3000 0.2600 0.2700 281,085 -0.01(-4.66%)
Oct 02, 2024 0.2900 0.3000 0.2709 0.2832 322,932 -0.00(-1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.