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 (%)
May 31, 2012 0.0660 0.0670 0.0650 0.0670 117,496 +0.00(+6.35%)
May 30, 2012 0.0630 0.0670 0.0591 0.0630 303,966 +0.00(+3.28%)
May 29, 2012 0.0650 0.0690 0.0600 0.0610 205,532 +0.00(+3.39%)
May 25, 2012 0.0600 0.0620 0.0580 0.0590 310,463 -0.00(-1.67%)
May 24, 2012 0.0610 0.0660 0.0600 0.0600 107,835 -0.00(-0.17%)
May 23, 2012 0.0570 0.0650 0.0550 0.0601 524,065 +0.00(+0.17%)
May 22, 2012 0.0600 0.0600 0.0580 0.0600 395,793 +0.00(+0.00%)
May 21, 2012 0.0600 0.0630 0.0595 0.0600 1,068,057 +0.00(+2.56%)
May 18, 2012 0.0650 0.0699 0.0585 0.0585 2,628,218 -0.01(-16.31%)
May 17, 2012 0.0660 0.0699 0.0650 0.0699 257,650 +0.00(+5.91%)
May 16, 2012 0.0670 0.0700 0.0660 0.0660 409,858 -0.00(-1.49%)
May 15, 2012 0.0720 0.0720 0.0670 0.0670 106,291 -0.00(-6.94%)
May 14, 2012 0.0660 0.0720 0.0660 0.0720 438,026 +0.00(+6.67%)
May 11, 2012 0.0680 0.0680 0.0660 0.0675 223,674 -0.00(-0.74%)
May 10, 2012 0.0665 0.0690 0.0665 0.0680 80,200 +0.00(+0.00%)
May 09, 2012 0.0701 0.0701 0.0650 0.0680 274,956 -0.00(-3.00%)
May 08, 2012 0.0700 0.0710 0.0690 0.0701 413,558 -0.00(-1.27%)
May 07, 2012 0.0701 0.0710 0.0700 0.0710 98,094 +0.00(+1.28%)
May 04, 2012 0.0700 0.0701 0.0690 0.0701 206,220 +0.00(+1.59%)
May 03, 2012 0.0690 0.0710 0.0690 0.0690 274,091 -0.00(-0.72%)
May 02, 2012 0.0660 0.0710 0.0660 0.0695 390,079 +0.00(+0.72%)
May 01, 2012 0.0700 0.0700 0.0660 0.0690 218,150 -0.00(-1.43%)
Apr 30, 2012 0.0700 0.0701 0.0680 0.0700 538,711 +0.00(+1.45%)
Apr 27, 2012 0.0690 0.0690 0.0660 0.0690 373,618 +0.00(+4.55%)
Apr 26, 2012 0.0700 0.0700 0.0660 0.0660 315,590 -0.00(-4.35%)
Apr 25, 2012 0.0700 0.0700 0.0660 0.0690 343,067 -0.00(-1.43%)
Apr 24, 2012 0.0650 0.0720 0.0649 0.0700 2,283,774 +0.01(+9.38%)
Apr 23, 2012 0.0680 0.0720 0.0610 0.0640 1,951,698 +0.00(+5.79%)
Apr 20, 2012 0.0670 0.0690 0.0560 0.0605 2,549,546 -0.01(-8.33%)
Apr 19, 2012 0.0700 0.0700 0.0610 0.0660 840,144 -0.00(-5.71%)
Apr 18, 2012 0.0690 0.0710 0.0680 0.0700 1,746,898 +0.00(+1.45%)
Apr 17, 2012 0.0715 0.0720 0.0690 0.0690 777,700 -0.00(-3.50%)
Apr 16, 2012 0.0730 0.0730 0.0715 0.0715 382,995 -0.00(-1.52%)
Apr 13, 2012 0.0765 0.0765 0.0722 0.0726 567,023 -0.00(-0.68%)
Apr 12, 2012 0.0730 0.0765 0.0690 0.0731 376,539 +0.00(+0.55%)
Apr 11, 2012 0.0738 0.0738 0.0725 0.0727 213,150 -0.00(-0.41%)
Apr 10, 2012 0.0725 0.0740 0.0725 0.0730 232,330 +0.00(+4.29%)
Apr 09, 2012 0.0700 0.0720 0.0700 0.0700 367,690 +0.00(+0.00%)
Apr 05, 2012 0.0760 0.0760 0.0700 0.0700 1,061,208 -0.00(-5.02%)
Apr 04, 2012 0.0755 0.0810 0.0737 0.0737 919,439 -0.00(-1.73%)
Apr 03, 2012 0.0720 0.0760 0.0700 0.0750 594,881 +0.00(+5.63%)
Apr 02, 2012 0.0790 0.0790 0.0650 0.0710 1,956,670 -0.01(-7.79%)
Mar 30, 2012 0.0780 0.0880 0.0750 0.0770 2,742,301 -0.00(-1.28%)
Mar 29, 2012 0.0740 0.0780 0.0520 0.0780 5,881,667 +0.00(+1.30%)
Mar 28, 2012 0.0825 0.0830 0.0760 0.0770 1,861,541 -0.01(-8.33%)
Mar 27, 2012 0.0835 0.0869 0.0835 0.0840 511,103 -0.00(-1.06%)
Mar 26, 2012 0.0880 0.0880 0.0835 0.0849 304,281 -0.00(-2.41%)
Mar 23, 2012 0.0830 0.0880 0.0815 0.0870 717,895 +0.00(+3.57%)
Mar 22, 2012 0.0830 0.0840 0.0790 0.0840 598,738 +0.00(+1.45%)
Mar 21, 2012 0.0880 0.0880 0.0828 0.0828 314,300 -0.01(-5.91%)
Mar 20, 2012 0.0879 0.0900 0.0841 0.0880 290,001 +0.00(+0.11%)
Mar 19, 2012 0.0848 0.0940 0.0825 0.0879 2,029,426 +0.00(+4.64%)
Mar 16, 2012 0.0825 0.0850 0.0808 0.0840 455,700 +0.00(+3.70%)
Mar 15, 2012 0.0810 0.0825 0.0810 0.0810 318,043 -0.00(-1.22%)
Mar 14, 2012 0.0800 0.0820 0.0800 0.0820 225,783 +0.00(+2.50%)
Mar 13, 2012 0.0795 0.0820 0.0795 0.0800 1,207,286 +0.00(+0.63%)
Mar 12, 2012 0.0810 0.0810 0.0795 0.0795 191,227 -0.00(-1.85%)
Mar 09, 2012 0.0820 0.0840 0.0799 0.0810 990,517 +0.00(+0.62%)
Mar 08, 2012 0.0805 0.0840 0.0800 0.0805 572,158 +0.00(+1.90%)
Mar 07, 2012 0.0799 0.0804 0.0790 0.0790 384,200 -0.00(-1.13%)
Mar 06, 2012 0.0795 0.0805 0.0780 0.0799 342,882 +0.00(+1.14%)
Mar 05, 2012 0.0805 0.0805 0.0770 0.0790 402,605 +0.00(+1.28%)
Mar 02, 2012 0.0800 0.0800 0.0780 0.0780 561,867 +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.