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

Kraig Biocraft Laboratories Inc (OP: KBLB )

0.1408 -0.0025 (-1.74%)
Streaming Delayed Price Updated: 10:35 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 (%)
Sep 30, 2015 0.0337 0.0370 0.0285 0.0344 6,187,703 +0.00(+4.56%)
Sep 29, 2015 0.0337 0.0337 0.0320 0.0329 162,771 +0.00(+4.11%)
Sep 28, 2015 0.0339 0.0339 0.0304 0.0316 161,088 -0.00(-6.78%)
Sep 25, 2015 0.0337 0.0350 0.0302 0.0339 1,144,440 +0.00(+0.59%)
Sep 24, 2015 0.0325 0.0339 0.0320 0.0337 743,043 +0.00(+3.69%)
Sep 23, 2015 0.0320 0.0325 0.0312 0.0325 256,402 +0.00(+7.97%)
Sep 22, 2015 0.0301 0.0319 0.0300 0.0301 350,559 -0.00(-3.22%)
Sep 21, 2015 0.0320 0.0320 0.0310 0.0311 138,100 +0.00(+0.16%)
Sep 18, 2015 0.0320 0.0320 0.0301 0.0311 79,600 -0.00(-2.97%)
Sep 17, 2015 0.0300 0.0329 0.0300 0.0320 657,040 +0.00(+7.38%)
Sep 16, 2015 0.0310 0.0310 0.0287 0.0298 214,296 +0.00(+2.76%)
Sep 15, 2015 0.0289 0.0300 0.0288 0.0290 222,330 -0.00(-0.85%)
Sep 14, 2015 0.0320 0.0331 0.0293 0.0293 314,003 -0.00(-10.82%)
Sep 11, 2015 0.0286 0.0329 0.0286 0.0328 338,000 +0.00(+15.90%)
Sep 10, 2015 0.0295 0.0303 0.0283 0.0283 191,199 -0.00(-2.75%)
Sep 09, 2015 0.0325 0.0330 0.0283 0.0291 138,384 +0.00(+2.83%)
Sep 08, 2015 0.0299 0.0325 0.0271 0.0283 204,457 -0.00(-5.35%)
Sep 04, 2015 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
Sep 03, 2015 0.0301 0.0301 0.0298 0.0300 295,035 +0.00(+0.33%)
Sep 02, 2015 0.0270 0.0324 0.0270 0.0299 218,955 +0.00(+2.05%)
Sep 01, 2015 0.0271 0.0293 0.0270 0.0293 58,500 +0.00(+12.26%)
Aug 31, 2015 0.0286 0.0325 0.0230 0.0261 661,200 -0.00(-9.06%)
Aug 28, 2015 0.0290 0.0300 0.0286 0.0287 198,058 -0.00(-1.03%)
Aug 27, 2015 0.0285 0.0300 0.0285 0.0290 210,990 -0.00(-1.36%)
Aug 26, 2015 0.0273 0.0295 0.0272 0.0294 264,250 +0.00(+4.26%)
Aug 25, 2015 0.0285 0.0298 0.0276 0.0282 248,452 +0.00(+0.36%)
Aug 24, 2015 0.0272 0.0299 0.0272 0.0281 116,400 -0.00(-1.06%)
Aug 21, 2015 0.0270 0.0299 0.0270 0.0284 343,789 -0.00(-0.70%)
Aug 20, 2015 0.0295 0.0295 0.0271 0.0286 99,200 -0.00(-3.05%)
Aug 19, 2015 0.0279 0.0300 0.0279 0.0295 393,750 +0.00(+1.72%)
Aug 18, 2015 0.0300 0.0300 0.0279 0.0290 240,570 -0.00(-3.33%)
Aug 17, 2015 0.0275 0.0300 0.0260 0.0300 729,592 +0.00(+7.14%)
Aug 14, 2015 0.0290 0.0293 0.0251 0.0280 2,053,865 +0.00(+3.32%)
Aug 13, 2015 0.0250 0.0299 0.0250 0.0271 1,027,450 +0.00(+8.84%)
Aug 12, 2015 0.0275 0.0275 0.0221 0.0249 1,670,370 -0.00(-7.78%)
Aug 11, 2015 0.0285 0.0290 0.0250 0.0270 1,403,893 -0.00(-5.26%)
Aug 10, 2015 0.0295 0.0300 0.0285 0.0285 1,439,386 -0.00(-5.00%)
Aug 07, 2015 0.0301 0.0301 0.0290 0.0300 1,006,723 -0.00(-0.33%)
Aug 06, 2015 0.0309 0.0310 0.0300 0.0301 371,600 -0.00(-2.90%)
Aug 05, 2015 0.0330 0.0330 0.0300 0.0310 1,988,895 -0.00(-0.64%)
Aug 04, 2015 0.0330 0.0332 0.0310 0.0312 52,800 -0.00(-5.45%)
Aug 03, 2015 0.0330 0.0330 0.0310 0.0330 200,600 -0.00(-1.20%)
Jul 31, 2015 0.0320 0.0334 0.0320 0.0334 310,700 +0.00(+1.83%)
Jul 30, 2015 0.0327 0.0334 0.0326 0.0328 209,347 +0.00(+0.00%)
Jul 29, 2015 0.0330 0.0330 0.0311 0.0328 192,400 -0.00(-0.30%)
Jul 28, 2015 0.0320 0.0329 0.0301 0.0329 476,900 +0.00(+6.13%)
Jul 27, 2015 0.0315 0.0328 0.0301 0.0310 221,200 -0.00(-1.59%)
Jul 24, 2015 0.0329 0.0329 0.0305 0.0315 356,076 +0.00(+0.00%)
Jul 23, 2015 0.0312 0.0330 0.0300 0.0315 811,550 +0.00(+3.62%)
Jul 22, 2015 0.0320 0.0330 0.0303 0.0304 620,600 -0.00(-7.60%)
Jul 21, 2015 0.0354 0.0354 0.0308 0.0329 1,922,486 +0.00(+6.13%)
Jul 20, 2015 0.0320 0.0355 0.0300 0.0310 2,347,860 -0.00(-3.43%)
Jul 17, 2015 0.0350 0.0350 0.0300 0.0321 912,731 -0.00(-7.76%)
Jul 16, 2015 0.0325 0.0354 0.0320 0.0348 397,624 +0.00(+7.08%)
Jul 15, 2015 0.0325 0.0344 0.0325 0.0325 806,667 +0.00(+1.25%)
Jul 14, 2015 0.0374 0.0375 0.0321 0.0321 1,179,037 -0.00(-0.93%)
Jul 13, 2015 0.0370 0.0397 0.0324 0.0324 1,178,036 -0.00(-7.95%)
Jul 10, 2015 0.0352 0.0353 0.0352 0.0352 91,700 -0.00(-3.56%)
Jul 09, 2015 0.0380 0.0380 0.0350 0.0365 360,514 -0.00(-1.35%)
Jul 08, 2015 0.0375 0.0377 0.0360 0.0370 396,580 +0.00(+2.78%)
Jul 07, 2015 0.0340 0.0377 0.0340 0.0360 166,198 +0.00(+5.88%)
Jul 06, 2015 0.0377 0.0385 0.0340 0.0340 1,759,364 -0.00(-9.81%)
Jul 02, 2015 0.0377 0.0377 0.0377 0 +0.00(+7.71%)
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.