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

Kraig Biocraft Laboratories Inc (OP: KBLB )

0.1255 +0.0166 (+15.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 28, 2014 0.0411 0.0437 0.0393 0.0393 95,557 -0.00(-8.60%)
Nov 26, 2014 0.0430 0.0430 0.0430 0 -0.00(-5.91%)
Nov 25, 2014 0.0425 0.0460 0.0425 0.0457 344,982 +0.00(+8.09%)
Nov 24, 2014 0.0438 0.0438 0.0400 0.0423 105,345 +0.00(+3.12%)
Nov 21, 2014 0.0460 0.0460 0.0389 0.0410 510,939 +0.00(+0.00%)
Nov 20, 2014 0.0376 0.0410 0.0376 0.0410 1,099,607 +0.00(+7.61%)
Nov 19, 2014 0.0380 0.0390 0.0380 0.0381 95,600 +0.00(+0.26%)
Nov 18, 2014 0.0400 0.0400 0.0380 0.0380 300,046 +0.00(+0.00%)
Nov 17, 2014 0.0391 0.0380 0.0380 555,157 -0.00(-3.06%)
Nov 14, 2014 0.0400 0.0400 0.0391 0.0392 349,593 -0.00(-2.00%)
Nov 13, 2014 0.0377 0.0400 0.0377 0.0400 299,737 +0.00(+6.10%)
Nov 12, 2014 0.0378 0.0382 0.0377 0.0377 195,905 -0.00(-0.26%)
Nov 11, 2014 0.0390 0.0390 0.0376 0.0378 274,331 +0.00(+0.27%)
Nov 10, 2014 0.0352 0.0420 0.0352 0.0377 382,745 -0.00(-5.51%)
Nov 07, 2014 0.0400 0.0400 0.0351 0.0399 597,741 +0.00(+7.55%)
Nov 06, 2014 0.0361 0.0400 0.0361 0.0371 1,055,440 -0.00(-4.87%)
Nov 05, 2014 0.0400 0.0401 0.0351 0.0390 500,026 -0.00(-2.26%)
Nov 04, 2014 0.0400 0.0400 0.0390 0.0399 360,039 -0.00(-0.25%)
Nov 03, 2014 0.0400 0.0411 0.0390 0.0400 333,271 +0.00(+0.00%)
Oct 31, 2014 0.0400 0.0410 0.0400 0.0400 110,680 +0.00(+0.50%)
Oct 30, 2014 0.0400 0.0401 0.0385 0.0398 334,971 -0.00(-0.50%)
Oct 29, 2014 0.0435 0.0479 0.0380 0.0400 2,703,789 -0.00(-6.98%)
Oct 28, 2014 0.0435 0.0435 0.0430 0.0430 120,700 -0.00(-4.23%)
Oct 27, 2014 0.0440 0.0440 0.0435 0.0449 98,064 +0.00(+2.05%)
Oct 24, 2014 0.0430 0.0457 0.0430 0.0440 137,400 +0.00(+4.02%)
Oct 23, 2014 0.0415 0.0448 0.0415 0.0423 421,451 -0.00(-0.70%)
Oct 22, 2014 0.0450 0.0451 0.0424 0.0426 597,339 -0.00(-5.33%)
Oct 21, 2014 0.0444 0.0457 0.0400 0.0450 134,099 -0.00(-1.75%)
Oct 20, 2014 0.0430 0.0460 0.0402 0.0458 545,054 +0.00(+4.33%)
Oct 17, 2014 0.0400 0.0439 0.0400 0.0439 891,947 +0.00(+7.33%)
Oct 16, 2014 0.0401 0.0409 0.0400 0.0409 479,741 +0.00(+2.00%)
Oct 15, 2014 0.0430 0.0430 0.0400 0.0401 346,112 -0.00(-5.65%)
Oct 14, 2014 0.0420 0.0430 0.0420 0.0425 365,346 +0.00(+1.19%)
Oct 13, 2014 0.0423 0.0425 0.0390 0.0420 587,371 +0.00(+0.24%)
Oct 10, 2014 0.0406 0.0420 0.0392 0.0419 468,585 +0.00(+3.97%)
Oct 09, 2014 0.0395 0.0395 0.0403 204,565 +0.00(+2.03%)
Oct 08, 2014 0.0413 0.0413 0.0395 0.0395 378,198 +0.00(+0.77%)
Oct 07, 2014 0.0419 0.0419 0.0385 0.0392 432,476 -0.00(-6.44%)
Oct 06, 2014 0.0429 0.0429 0.0395 0.0419 1,017,024 -0.00(-2.33%)
Oct 03, 2014 0.0425 0.0429 0.0400 0.0429 267,777 +0.00(+0.94%)
Oct 02, 2014 0.0410 0.0428 0.0360 0.0425 1,091,150 +0.00(+3.66%)
Oct 01, 2014 0.0425 0.0435 0.0399 0.0410 417,140 +0.00(+2.76%)
Sep 30, 2014 0.0401 0.0439 0.0390 0.0399 1,290,409 -0.00(-2.68%)
Sep 29, 2014 0.0420 0.0430 0.0303 0.0410 1,044,465 -0.00(-2.61%)
Sep 26, 2014 0.0450 0.0461 0.0420 0.0421 1,538,873 -0.00(-4.10%)
Sep 25, 2014 0.0460 0.0460 0.0415 0.0439 645,060 -0.00(-2.66%)
Sep 24, 2014 0.0495 0.0495 0.0451 0.0451 896,275 -0.00(-9.62%)
Sep 23, 2014 0.0480 0.0499 0.0480 0.0499 174,855 +0.00(+5.05%)
Sep 22, 2014 0.0510 0.0510 0.0475 0.0475 202,895 -0.00(-4.81%)
Sep 19, 2014 0.0485 0.0500 0.0483 0.0499 315,300 +0.00(+2.89%)
Sep 18, 2014 0.0510 0.0510 0.0485 0.0485 403,026 -0.00(-4.90%)
Sep 17, 2014 0.0493 0.0510 0.0483 0.0510 418,706 +0.00(+5.15%)
Sep 16, 2014 0.0499 0.0500 0.0483 0.0485 757,049 +0.00(+0.00%)
Sep 15, 2014 0.0525 0.0525 0.0443 0.0485 448,363 -0.00(-4.90%)
Sep 12, 2014 0.0500 0.0535 0.0491 0.0510 245,146 +0.00(+2.41%)
Sep 11, 2014 0.0500 0.0500 0.0482 0.0498 444,462 +0.00(+1.63%)
Sep 10, 2014 0.0490 0.0490 0.0490 0.0490 286,945 +0.00(+2.08%)
Sep 09, 2014 0.0463 0.0510 0.0463 0.0480 395,303 +0.00(+3.23%)
Sep 08, 2014 0.0530 0.0539 0.0450 0.0465 3,307,738 -0.00(-7.19%)
Sep 05, 2014 0.0539 0.0539 0.0490 0.0501 3,025,187 -0.00(-7.05%)
Sep 04, 2014 0.0520 0.0520 0.0539 451,416 +0.00(+3.65%)
Sep 03, 2014 0.0512 0.0540 0.0512 0.0520 242,770 -0.00(-0.95%)
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.