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

Know Labs Inc (OP: KNWN )

2.530 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 15, 2022 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 28, 2021 1.880 1.950 1.875 1.930 16,524 +0.04(+2.12%)
May 27, 2021 1.760 1.900 1.710 1.890 26,169 +0.09(+5.00%)
May 26, 2021 1.880 2.000 1.800 1.800 74,001 -0.09(-4.76%)
May 25, 2021 1.920 1.920 1.880 1.890 37,673 -0.03(-1.56%)
May 24, 2021 2.050 2.050 1.820 1.920 38,339 -0.15(-7.25%)
May 21, 2021 1.800 2.450 1.800 2.070 28,684 -0.02(-0.96%)
May 20, 2021 1.950 2.100 1.938 2.090 12,157 +0.13(+6.63%)
May 19, 2021 1.970 1.970 1.900 1.960 19,505 -0.02(-1.01%)
May 18, 2021 2.000 2.040 1.720 1.980 73,322 -0.06(-2.94%)
May 17, 2021 2.130 2.140 2.040 2.040 27,530 -0.10(-4.67%)
May 14, 2021 2.050 2.170 2.050 2.140 13,346 -0.03(-1.38%)
May 13, 2021 2.150 2.460 1.880 2.170 22,920 +0.03(+1.40%)
May 12, 2021 1.820 2.500 1.820 2.140 129,084 +0.21(+10.88%)
May 11, 2021 1.905 1.938 1.810 1.930 15,398 -0.02(-1.03%)
May 10, 2021 2.000 2.000 1.890 1.950 40,893 +0.00(+0.13%)
May 07, 2021 1.923 1.950 1.850 1.948 50,844 -0.00(-0.13%)
May 06, 2021 2.030 2.030 1.835 1.950 26,196 -0.03(-1.27%)
May 05, 2021 1.930 2.030 1.870 1.975 23,228 +0.04(+1.80%)
May 04, 2021 1.890 2.010 1.850 1.940 25,872 -0.09(-4.32%)
May 03, 2021 2.140 2.140 1.893 2.027 161,100 -0.12(-5.70%)
Apr 30, 2021 2.060 2.170 2.058 2.150 21,600 +0.05(+2.38%)
Apr 29, 2021 2.180 2.180 2.085 2.100 52,070 -0.01(-0.47%)
Apr 28, 2021 2.440 2.440 2.050 2.110 51,564 -0.16(-7.05%)
Apr 27, 2021 2.200 2.450 2.170 2.270 19,747 +0.08(+3.65%)
Apr 26, 2021 2.110 2.350 2.090 2.190 65,084 -0.04(-1.79%)
Apr 23, 2021 2.150 2.250 2.100 2.230 46,900 +0.07(+3.12%)
Apr 22, 2021 2.200 2.200 2.150 2.163 43,570 -0.07(-3.35%)
Apr 21, 2021 2.370 2.370 2.050 2.237 78,621 +0.04(+1.70%)
Apr 20, 2021 2.550 2.600 2.180 2.200 125,110 -0.40(-15.38%)
Apr 19, 2021 2.970 2.970 2.600 2.600 16,183 -0.12(-4.41%)
Apr 16, 2021 2.800 2.800 2.675 2.720 31,500 -0.06(-2.16%)
Apr 15, 2021 2.820 2.840 2.760 2.780 64,011 -0.02(-0.71%)
Apr 14, 2021 2.800 2.822 2.770 2.800 23,551 +0.00(+0.09%)
Apr 13, 2021 2.850 2.890 2.700 2.797 18,467 -0.05(-1.84%)
Apr 12, 2021 2.950 2.950 2.650 2.850 24,234 -0.11(-3.72%)
Apr 09, 2021 3.100 3.100 2.720 2.960 26,700 -0.12(-3.90%)
Apr 08, 2021 3.080 3.100 3.050 3.080 14,900 -0.02(-0.65%)
Apr 07, 2021 3.130 3.250 3.080 3.100 19,845 -0.14(-4.32%)
Apr 06, 2021 3.200 3.240 3.100 3.240 17,896 +0.16(+5.19%)
Apr 05, 2021 3.250 3.280 3.050 3.080 35,009 -0.10(-3.14%)
Apr 01, 2021 3.100 3.350 3.090 3.180 38,400 +0.01(+0.32%)
Mar 31, 2021 3.195 3.250 3.100 3.170 36,884 -0.02(-0.53%)
Mar 30, 2021 3.500 3.500 3.050 3.187 25,040 -0.12(-3.72%)
Mar 29, 2021 3.640 3.650 3.250 3.310 69,815 -0.29(-8.06%)
Mar 26, 2021 3.700 3.800 3.500 3.600 71,900 -0.10(-2.70%)
Mar 25, 2021 3.540 3.700 3.400 3.700 32,982 +0.24(+6.94%)
Mar 24, 2021 3.200 3.700 3.180 3.460 87,393 +0.26(+8.12%)
Mar 23, 2021 3.190 3.200 3.150 3.200 21,268 -0.09(-2.74%)
Mar 22, 2021 3.250 3.420 3.150 3.290 34,524 +0.04(+1.23%)
Mar 19, 2021 3.160 3.400 3.030 3.250 40,100 +0.05(+1.56%)
Mar 18, 2021 3.150 3.230 3.000 3.200 30,012 -0.06(-1.84%)
Mar 17, 2021 3.150 3.560 3.050 3.260 74,106 +0.13(+4.15%)
Mar 16, 2021 3.150 3.550 3.010 3.130 114,840 -0.06(-1.73%)
Mar 15, 2021 3.730 3.930 3.000 3.185 298,519 -0.48(-13.22%)
Mar 12, 2021 4.050 4.050 3.500 3.670 104,400 -0.32(-8.02%)
Mar 11, 2021 3.990 4.100 3.680 3.990 111,014 +0.04(+1.01%)
Mar 10, 2021 3.980 4.000 3.550 3.950 42,502 +0.07(+1.80%)
Mar 09, 2021 4.000 4.000 3.500 3.880 24,585 -0.12(-3.00%)
Mar 08, 2021 4.000 4.013 3.890 4.000 28,144 +0.10(+2.56%)
Mar 05, 2021 3.750 4.170 3.420 3.900 55,300 +0.12(+3.17%)
Mar 04, 2021 4.200 4.200 3.460 3.780 117,587 -0.12(-3.08%)
Mar 03, 2021 4.510 4.550 3.500 3.900 129,164 -0.55(-12.36%)
Mar 02, 2021 4.300 4.610 4.300 4.450 141,213 +0.13(+3.01%)
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.