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

Kraig Biocraft Laboratories Inc (OP: KBLB )

0.1283 -0.0052 (-3.90%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 30, 2014 0.0605 0.0619 0.0600 0.0600 754,147 -0.00(-0.83%)
May 29, 2014 0.0620 0.0620 0.0590 0.0605 231,088 +0.00(+2.54%)
May 28, 2014 0.0590 0.0620 0.0590 0.0590 579,953 -0.00(-0.84%)
May 27, 2014 0.0595 0.0600 0.0580 0.0595 234,860 +0.00(+0.85%)
May 23, 2014 0.0590 0.0590 0.0590 0 +0.00(+1.72%)
May 22, 2014 0.0595 0.0600 0.0575 0.0580 241,607 -0.00(-1.69%)
May 21, 2014 0.0599 0.0599 0.0580 0.0590 77,250 +0.00(+1.72%)
May 20, 2014 0.0600 0.0600 0.0570 0.0580 319,349 -0.00(-1.69%)
May 19, 2014 0.0592 0.0600 0.0570 0.0590 1,249,668 +0.00(+0.00%)
May 16, 2014 0.0590 0.0590 0.0580 0.0590 1,524,511 +0.00(+0.00%)
May 15, 2014 0.0586 0.0590 0.0580 0.0590 691,770 +0.00(+0.00%)
May 14, 2014 0.0600 0.0600 0.0590 0.0590 465,394 -0.00(-1.67%)
May 13, 2014 0.0600 0.0620 0.0585 0.0600 284,133 -0.00(-1.64%)
May 12, 2014 0.0615 0.0629 0.0590 0.0610 1,507,271 +0.00(+3.39%)
May 09, 2014 0.0588 0.0590 0.0566 0.0590 168,083 +0.00(+0.34%)
May 08, 2014 0.0565 0.0590 0.0565 0.0588 756,052 +0.00(+0.51%)
May 07, 2014 0.0570 0.0590 0.0565 0.0585 710,698 +0.00(+2.63%)
May 06, 2014 0.0565 0.0600 0.0565 0.0570 1,260,014 +0.00(+0.88%)
May 05, 2014 0.0600 0.0610 0.0565 0.0565 1,199,743 -0.00(-5.36%)
May 02, 2014 0.0590 0.0599 0.0565 0.0597 557,886 +0.00(+1.19%)
May 01, 2014 0.0600 0.0601 0.0572 0.0590 161,191 -0.00(-1.83%)
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%)
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.