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

Kraig Biocraft Laboratories Inc (OP: KBLB )

0.1433 UNCHANGED
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 (%)
Aug 29, 2014 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Aug 28, 2014 0.0551 0.0574 0.0510 0.0510 308,397 -0.00(-7.27%)
Aug 27, 2014 0.0544 0.0570 0.0535 0.0550 488,758 +0.00(+1.85%)
Aug 26, 2014 0.0545 0.0525 0.0540 407,093 +0.00(+2.86%)
Aug 25, 2014 0.0535 0.0535 0.0515 0.0525 321,135 +0.00(+2.34%)
Aug 22, 2014 0.0522 0.0535 0.0503 0.0513 269,892 -0.00(-4.11%)
Aug 21, 2014 0.0540 0.0540 0.0506 0.0535 108,642 -0.00(-2.73%)
Aug 20, 2014 0.0519 0.0550 0.0508 0.0550 365,717 +0.00(+5.77%)
Aug 19, 2014 0.0522 0.0550 0.0500 0.0520 1,113,275 -0.00(-5.45%)
Aug 18, 2014 0.0510 0.0560 0.0510 0.0550 363,792 +0.00(+7.84%)
Aug 15, 2014 0.0550 0.0550 0.0510 0.0510 1,535,232 -0.00(-5.73%)
Aug 14, 2014 0.0550 0.0585 0.0523 0.0541 1,082,372 -0.00(-1.64%)
Aug 13, 2014 0.0585 0.0585 0.0533 0.0550 889,684 -0.00(-5.98%)
Aug 12, 2014 0.0543 0.0585 0.0539 0.0585 975,560 +0.00(+8.33%)
Aug 11, 2014 0.0580 0.0595 0.0530 0.0540 1,859,219 -0.00(-6.90%)
Aug 08, 2014 0.0570 0.0598 0.0570 0.0580 199,697 +0.00(+2.47%)
Aug 07, 2014 0.0580 0.0590 0.0565 0.0566 153,139 -0.00(-1.05%)
Aug 06, 2014 0.0589 0.0589 0.0572 0.0572 136,818 -0.00(-2.89%)
Aug 05, 2014 0.0589 0.0590 0.0570 0.0589 335,906 +0.00(+5.18%)
Aug 04, 2014 0.0600 0.0600 0.0550 0.0560 414,971 -0.00(-5.08%)
Aug 01, 2014 0.0595 0.0595 0.0550 0.0590 1,224,081 +0.00(+0.85%)
Jul 31, 2014 0.0600 0.0600 0.0580 0.0585 535,255 +0.00(+0.86%)
Jul 30, 2014 0.0610 0.0610 0.0580 0.0580 392,494 -0.00(-3.33%)
Jul 29, 2014 0.0608 0.0616 0.0590 0.0600 418,108 -0.00(-0.17%)
Jul 28, 2014 0.0608 0.0616 0.0600 0.0601 187,293 +0.00(+0.17%)
Jul 25, 2014 0.0600 0.0619 0.0595 0.0600 305,757 +0.00(+0.84%)
Jul 24, 2014 0.0595 0.0600 0.0595 0.0595 89,083 -0.00(-0.83%)
Jul 23, 2014 0.0600 0.0620 0.0599 0.0600 558,645 +0.00(+0.00%)
Jul 22, 2014 0.0594 0.0610 0.0590 0.0600 876,070 +0.00(+1.87%)
Jul 21, 2014 0.0589 0.0600 0.0589 0.0589 659,472 +0.00(+0.00%)
Jul 18, 2014 0.0570 0.0600 0.0565 0.0589 305,857 +0.00(+3.33%)
Jul 17, 2014 0.0580 0.0580 0.0561 0.0570 198,427 -0.00(-1.72%)
Jul 16, 2014 0.0598 0.0598 0.0550 0.0580 437,551 -0.00(-3.01%)
Jul 15, 2014 0.0580 0.0599 0.0540 0.0598 994,718 +0.00(+8.73%)
Jul 14, 2014 0.0570 0.0590 0.0541 0.0550 745,248 -0.00(-1.79%)
Jul 11, 2014 0.0600 0.0600 0.0550 0.0560 1,806,725 +0.00(+0.00%)
Jul 10, 2014 0.0600 0.0600 0.0550 0.0560 1,750,404 -0.00(-3.45%)
Jul 09, 2014 0.0599 0.0615 0.0575 0.0580 674,040 +0.00(+0.00%)
Jul 08, 2014 0.0575 0.0590 0.0575 0.0580 122,050 +0.00(+0.87%)
Jul 07, 2014 0.0605 0.0614 0.0571 0.0575 978,494 -0.00(-2.54%)
Jul 03, 2014 0.0590 0.0590 0.0590 0 -0.00(-4.84%)
Jul 02, 2014 0.0619 0.0630 0.0581 0.0620 674,939 +0.00(+0.16%)
Jul 01, 2014 0.0600 0.0619 0.0582 0.0619 293,850 +0.00(+3.17%)
Jun 30, 2014 0.0570 0.0605 0.0570 0.0600 101,595 +0.00(+0.00%)
Jun 27, 2014 0.0582 0.0605 0.0565 0.0600 307,101 +0.00(+3.45%)
Jun 26, 2014 0.0580 0.0605 0.0580 0.0580 355,554 +0.00(+0.00%)
Jun 25, 2014 0.0590 0.0600 0.0560 0.0580 704,383 -0.00(-3.01%)
Jun 24, 2014 0.0610 0.0610 0.0560 0.0598 572,986 +0.00(+1.36%)
Jun 23, 2014 0.0600 0.0600 0.0580 0.0590 267,956 +0.00(+1.72%)
Jun 20, 2014 0.0600 0.0600 0.0560 0.0580 1,092,788 -0.00(-3.33%)
Jun 19, 2014 0.0550 0.0630 0.0550 0.0600 1,337,500 +0.00(+6.01%)
Jun 18, 2014 0.0540 0.0650 0.0500 0.0566 4,117,275 +0.01(+13.20%)
Jun 17, 2014 0.0501 0.0550 0.0490 0.0500 634,371 -0.00(-0.20%)
Jun 16, 2014 0.0520 0.0520 0.0495 0.0501 978,100 +0.00(+0.20%)
Jun 13, 2014 0.0550 0.0550 0.0500 0.0500 1,950,082 -0.00(-9.09%)
Jun 12, 2014 0.0570 0.0570 0.0501 0.0550 3,211,873 -0.00(-4.35%)
Jun 11, 2014 0.0558 0.0575 0.0550 0.0575 926,970 +0.00(+0.88%)
Jun 10, 2014 0.0575 0.0575 0.0567 0.0570 159,928 -0.00(-1.72%)
Jun 06, 2014 0.0575 0.0600 0.0565 0.0580 660,785 +0.00(+0.87%)
Jun 05, 2014 0.0590 0.0590 0.0570 0.0575 602,037 -0.00(-0.86%)
Jun 04, 2014 0.0590 0.0601 0.0580 0.0580 316,371 -0.00(-3.49%)
Jun 03, 2014 0.0630 0.0630 0.0585 0.0601 654,248 -0.00(-3.06%)
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.