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

Kraig Biocraft Laboratories Inc (OP: KBLB )

0.1409 -0.0024 (-1.67%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 11, 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 (%)
Apr 30, 2014 0.0571 0.0601 0.0565 0.0601 1,726,548 +0.00(+1.86%)
Apr 29, 2014 0.0620 0.0620 0.0570 0.0590 340,337 -0.00(-3.28%)
Apr 28, 2014 0.0650 0.0650 0.0560 0.0610 952,841 +0.00(+8.93%)
Apr 25, 2014 0.0590 0.0595 0.0560 0.0560 3,276,122 -0.00(-5.08%)
Apr 24, 2014 0.0602 0.0620 0.0585 0.0590 187,515 -0.00(-4.84%)
Apr 23, 2014 0.0620 0.0620 0.0580 0.0620 356,043 -0.00(-0.80%)
Apr 22, 2014 0.0605 0.0625 0.0590 0.0625 210,332 +0.00(+6.84%)
Apr 21, 2014 0.0605 0.0630 0.0575 0.0585 408,366 -0.00(-2.50%)
Apr 17, 2014 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Apr 16, 2014 0.0625 0.0625 0.0585 0.0590 343,060 -0.00(-3.28%)
Apr 15, 2014 0.0610 0.0620 0.0590 0.0610 436,510 -0.00(-2.40%)
Apr 14, 2014 0.0610 0.0627 0.0580 0.0625 552,959 +0.00(+5.57%)
Apr 11, 2014 0.0630 0.0650 0.0590 0.0592 2,013,393 -0.00(-1.33%)
Apr 10, 2014 0.0679 0.0699 0.0600 0.0600 803,279 -0.00(-3.23%)
Apr 09, 2014 0.0600 0.0650 0.0590 0.0620 3,375,368 +0.00(+4.20%)
Apr 08, 2014 0.0600 0.0694 0.0590 0.0595 1,374,277 +0.00(+0.85%)
Apr 07, 2014 0.0590 0.0610 0.0589 0.0590 655,666 +0.00(+0.17%)
Apr 04, 2014 0.0585 0.0600 0.0580 0.0589 0 +0.00(+1.55%)
Apr 03, 2014 0.0590 0.0590 0.0570 0.0580 175,513 +0.00(+1.75%)
Apr 02, 2014 0.0590 0.0590 0.0570 0.0570 259,730 +0.00(+0.88%)
Apr 01, 2014 0.0590 0.0610 0.0565 0.0565 911,455 -0.00(-5.83%)
Mar 31, 2014 0.0670 0.0680 0.0580 0.0600 655,805 -0.01(-7.83%)
Mar 28, 2014 0.0880 0.0880 0.0651 0.0651 0 +0.00(+0.15%)
Mar 27, 2014 0.0670 0.0690 0.0650 0.0650 360,100 -0.00(-2.99%)
Mar 26, 2014 0.0700 0.0700 0.0640 0.0670 1,554,971 +0.00(+3.08%)
Mar 25, 2014 0.0700 0.0700 0.0600 0.0650 1,684,917 +0.01(+12.07%)
Mar 24, 2014 0.0560 0.0600 0.0560 0.0580 1,878,401 +0.00(+5.45%)
Mar 21, 2014 0.0564 0.0570 0.0540 0.0550 1,083,001 -0.00(-1.79%)
Mar 20, 2014 0.0580 0.0580 0.0530 0.0560 1,088,356 +0.00(+0.00%)
Mar 19, 2014 0.0520 0.0560 0.0520 0.0560 1,297,112 +0.00(+2.94%)
Mar 18, 2014 0.0520 0.0559 0.0520 0.0544 260,601 +0.00(+4.62%)
Mar 17, 2014 0.0557 0.0570 0.0520 0.0520 605,298 -0.00(-5.45%)
Mar 14, 2014 0.0528 0.0564 0.0501 0.0550 0 +0.00(+7.84%)
Mar 13, 2014 0.0565 0.0565 0.0500 0.0510 3,896,981 -0.00(-5.56%)
Mar 12, 2014 0.0565 0.0590 0.0530 0.0540 1,063,287 -0.00(-3.57%)
Mar 11, 2014 0.0569 0.0569 0.0525 0.0560 306,508 -0.00(-0.88%)
Mar 10, 2014 0.0550 0.0580 0.0520 0.0565 1,134,987 +0.00(+6.60%)
Mar 07, 2014 0.0529 0.0535 0.0510 0.0530 0 +0.00(+1.92%)
Mar 06, 2014 0.0522 0.0530 0.0510 0.0520 360,153 +0.00(+4.00%)
Mar 05, 2014 0.0490 0.0529 0.0490 0.0500 1,379,314 -0.00(-1.96%)
Mar 04, 2014 0.0515 0.0540 0.0495 0.0510 1,602,187 -0.00(-0.97%)
Mar 03, 2014 0.0526 0.0550 0.0515 0.0515 825,975 -0.00(-2.83%)
Feb 28, 2014 0.0550 0.0550 0.0527 0.0530 0 -0.00(-1.85%)
Feb 27, 2014 0.0530 0.0559 0.0525 0.0540 926,923 +0.00(+1.89%)
Feb 26, 2014 0.0521 0.0549 0.0521 0.0530 776,045 +0.00(+0.95%)
Feb 25, 2014 0.0560 0.0569 0.0520 0.0525 487,504 -0.00(-0.94%)
Feb 24, 2014 0.0560 0.0579 0.0530 0.0530 1,397,090 -0.00(-7.02%)
Feb 21, 2014 0.0550 0.0580 0.0520 0.0570 0 +0.00(+3.64%)
Feb 20, 2014 0.0560 0.0570 0.0535 0.0550 427,974 +0.00(+1.85%)
Feb 19, 2014 0.0550 0.0600 0.0537 0.0540 3,463,376 -0.00(-4.42%)
Feb 18, 2014 0.0560 0.0610 0.0560 0.0565 1,327,628 -0.00(-0.88%)
Feb 14, 2014 0.0570 0.0570 0.0570 0 +0.00(+1.79%)
Feb 13, 2014 0.0550 0.0595 0.0550 0.0560 201,398 +0.00(+0.00%)
Feb 12, 2014 0.0590 0.0600 0.0550 0.0560 517,695 -0.00(-3.45%)
Feb 11, 2014 0.0565 0.0600 0.0560 0.0580 275,330 +0.00(+3.57%)
Feb 10, 2014 0.0610 0.0610 0.0550 0.0560 859,938 +0.00(+1.82%)
Feb 07, 2014 0.0579 0.0600 0.0545 0.0550 0 -0.00(-2.65%)
Feb 06, 2014 0.0530 0.0600 0.0530 0.0565 964,328 +0.00(+6.60%)
Feb 05, 2014 0.0540 0.0550 0.0525 0.0530 576,108 -0.00(-1.85%)
Feb 04, 2014 0.0579 0.0579 0.0535 0.0540 756,046 -0.00(-4.42%)
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.