Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kraig Biocraft Laboratories Inc (OP: KBLB )

0.1433 +0.0113 (+8.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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, 2013 0.0550 0.0581 0.0540 0.0540 118,150 -0.00(-7.06%)
Nov 27, 2013 0.0540 0.0581 0.0540 0.0581 520,821 +0.00(+5.64%)
Nov 26, 2013 0.0559 0.0560 0.0511 0.0550 313,967 +0.00(+1.85%)
Nov 25, 2013 0.0560 0.0562 0.0531 0.0540 182,698 -0.00(-3.57%)
Nov 22, 2013 0.0550 0.0562 0.0520 0.0560 427,412 +0.00(+1.82%)
Nov 21, 2013 0.0520 0.0550 0.0517 0.0550 262,504 +0.00(+5.77%)
Nov 20, 2013 0.0525 0.0550 0.0520 0.0520 532,900 -0.00(-1.89%)
Nov 19, 2013 0.0540 0.0540 0.0525 0.0530 237,754 -0.00(-1.85%)
Nov 18, 2013 0.0565 0.0565 0.0516 0.0540 300,400 +0.00(+4.85%)
Nov 15, 2013 0.0529 0.0530 0.0512 0.0515 201,729 -0.00(-2.65%)
Nov 14, 2013 0.0530 0.0540 0.0520 0.0529 585,378 -0.00(-4.51%)
Nov 12, 2013 0.0555 0.0560 0.0501 0.0554 1,565,861 +0.00(+0.73%)
Nov 11, 2013 0.0570 0.0570 0.0539 0.0550 361,227 -0.00(-1.79%)
Nov 08, 2013 0.0550 0.0560 0.0540 0.0560 941,783 +0.00(+0.00%)
Nov 07, 2013 0.0570 0.0570 0.0546 0.0560 115,000 +0.00(+1.82%)
Nov 06, 2013 0.0560 0.0570 0.0511 0.0550 933,314 +0.00(+1.48%)
Nov 05, 2013 0.0560 0.0570 0.0535 0.0542 274,600 -0.00(-3.21%)
Nov 04, 2013 0.0560 0.0570 0.0530 0.0560 271,139 +0.00(+0.00%)
Nov 01, 2013 0.0550 0.0560 0.0530 0.0560 225,803 +0.00(+3.51%)
Oct 31, 2013 0.0580 0.0580 0.0540 0.0541 507,533 -0.00(-6.72%)
Oct 30, 2013 0.0599 0.0599 0.0550 0.0580 444,050 +0.00(+5.45%)
Oct 29, 2013 0.0588 0.0588 0.0540 0.0550 472,100 +0.00(+1.85%)
Oct 28, 2013 0.0589 0.0589 0.0530 0.0540 1,399,822 -0.00(-5.26%)
Oct 25, 2013 0.0587 0.0619 0.0550 0.0570 1,528,659 -0.00(-3.39%)
Oct 24, 2013 0.0600 0.0629 0.0574 0.0590 1,310,697 -0.00(-1.67%)
Oct 23, 2013 0.0640 0.0720 0.0595 0.0600 1,236,815 +0.00(+0.00%)
Oct 22, 2013 0.0670 0.0670 0.0590 0.0600 1,950,308 -0.01(-7.69%)
Oct 21, 2013 0.0665 0.0750 0.0650 0.0650 3,521,143 +0.00(+1.56%)
Oct 18, 2013 0.0600 0.0645 0.0590 0.0640 441,534 +0.01(+10.34%)
Oct 17, 2013 0.0620 0.0649 0.0570 0.0580 1,073,005 +0.00(+3.57%)
Oct 16, 2013 0.0570 0.0570 0.0540 0.0560 398,460 +0.00(+2.75%)
Oct 15, 2013 0.0550 0.0550 0.0545 0.0545 248,825 -0.00(-0.91%)
Oct 14, 2013 0.0521 0.0555 0.0501 0.0550 858,540 +0.00(+3.77%)
Oct 11, 2013 0.0560 0.0560 0.0511 0.0530 362,756 -0.00(-1.85%)
Oct 10, 2013 0.0520 0.0540 0.0500 0.0540 980,123 +0.00(+8.00%)
Oct 09, 2013 0.0569 0.0569 0.0480 0.0500 1,771,056 -0.01(-12.13%)
Oct 08, 2013 0.0539 0.0569 0.0489 0.0569 2,939,989 +0.00(+7.36%)
Oct 07, 2013 0.0575 0.0650 0.0500 0.0530 5,247,918 +0.00(+0.00%)
Oct 04, 2013 0.0520 0.0530 0.0505 0.0530 715,527 +0.00(+3.92%)
Oct 03, 2013 0.0550 0.0550 0.0510 0.0510 493,129 -0.00(-5.56%)
Oct 02, 2013 0.0580 0.0580 0.0540 0.0540 269,700 -0.00(-1.82%)
Oct 01, 2013 0.0520 0.0600 0.0520 0.0550 298,700 +0.00(+1.29%)
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%)
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.