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

Kraig Biocraft Laboratories Inc (OP: KBLB )

0.1138 +0.0025 (+2.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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, 2018 0.0578 0.0600 0.0531 0.0550 1,829,455 -0.00(-7.56%)
May 30, 2018 0.0621 0.0628 0.0570 0.0595 1,615,389 -0.00(-3.03%)
May 29, 2018 0.0750 0.0802 0.0600 0.0614 3,504,190 -0.01(-13.58%)
May 25, 2018 0.0710 0.0710 0.0710 0 +0.02(+31.48%)
May 24, 2018 0.0572 0.0590 0.0502 0.0540 1,865,270 -0.00(-6.74%)
May 23, 2018 0.0595 0.0595 0.0519 0.0579 1,357,000 -0.00(-3.50%)
May 22, 2018 0.0630 0.0630 0.0512 0.0600 3,124,116 -0.00(-6.25%)
May 21, 2018 0.0680 0.0680 0.0621 0.0640 680,516 +0.00(+0.00%)
May 18, 2018 0.0700 0.0700 0.0618 0.0640 1,094,059 -0.00(-1.54%)
May 17, 2018 0.0704 0.0704 0.0618 0.0650 1,148,760 -0.00(-5.80%)
May 16, 2018 0.0700 0.0740 0.0635 0.0690 2,447,568 -0.00(-1.43%)
May 15, 2018 0.0700 0.0710 0.0650 0.0700 1,681,405 +0.00(+2.56%)
May 14, 2018 0.0700 0.0700 0.0665 0.0683 1,184,468 +0.00(+1.87%)
May 11, 2018 0.0640 0.0695 0.0640 0.0670 1,321,656 +0.00(+0.75%)
May 10, 2018 0.0660 0.0695 0.0620 0.0665 655,629 +0.00(+2.47%)
May 09, 2018 0.0650 0.0670 0.0550 0.0649 5,092,555 +0.00(+1.41%)
May 08, 2018 0.0712 0.0725 0.0620 0.0640 5,270,463 -0.01(-8.57%)
May 07, 2018 0.0539 0.0700 0.0436 0.0700 5,004,546 +0.02(+29.87%)
May 04, 2018 0.0540 0.0561 0.0501 0.0539 1,786,599 +0.00(+0.37%)
May 03, 2018 0.0490 0.0547 0.0490 0.0537 2,770,788 +0.00(+7.62%)
May 02, 2018 0.0482 0.0499 0.0461 0.0499 2,310,832 +0.00(+3.96%)
May 01, 2018 0.0441 0.0494 0.0430 0.0480 4,229,738 +0.01(+21.52%)
Apr 30, 2018 0.0400 0.0410 0.0385 0.0395 618,039 +0.00(+0.00%)
Apr 27, 2018 0.0410 0.0420 0.0390 0.0395 826,604 -0.00(-3.66%)
Apr 26, 2018 0.0450 0.0480 0.0410 0.0410 1,485,976 -0.00(-6.82%)
Apr 25, 2018 0.0418 0.0440 0.0390 0.0440 1,928,849 +0.01(+15.79%)
Apr 24, 2018 0.0455 0.0455 0.0300 0.0380 4,273,672 -0.00(-2.56%)
Apr 23, 2018 0.0389 0.0418 0.0362 0.0390 1,253,291 -0.00(-1.76%)
Apr 20, 2018 0.0339 0.0410 0.0338 0.0397 2,859,282 +0.01(+21.11%)
Apr 19, 2018 0.0330 0.0345 0.0317 0.0328 1,555,752 +0.00(+1.17%)
Apr 18, 2018 0.0312 0.0324 0.0300 0.0324 589,996 +0.00(+8.00%)
Apr 17, 2018 0.0350 0.0350 0.0300 0.0300 846,911 -0.00(-2.60%)
Apr 16, 2018 0.0310 0.0320 0.0301 0.0308 307,423 +0.00(+0.00%)
Apr 13, 2018 0.0318 0.0320 0.0305 0.0308 781,576 -0.00(-3.14%)
Apr 12, 2018 0.0300 0.0319 0.0291 0.0318 1,197,249 +0.00(+6.00%)
Apr 11, 2018 0.0300 0.0315 0.0295 0.0300 1,094,420 +0.00(+0.00%)
Apr 10, 2018 0.0294 0.0315 0.0281 0.0300 641,648 +0.00(+2.74%)
Apr 09, 2018 0.0317 0.0319 0.0291 0.0292 319,866 -0.00(-2.21%)
Apr 06, 2018 0.0320 0.0320 0.0290 0.0299 888,443 -0.00(-0.47%)
Apr 05, 2018 0.0320 0.0320 0.0290 0.0300 706,364 -0.00(-6.25%)
Apr 04, 2018 0.0310 0.0338 0.0306 0.0320 1,136,211 +0.00(+3.23%)
Apr 03, 2018 0.0328 0.0328 0.0299 0.0310 841,755 -0.00(-1.65%)
Apr 02, 2018 0.0320 0.0340 0.0310 0.0315 427,968 +0.00(+0.00%)
Mar 29, 2018 0.0315 0.0315 0.0315 0 +0.00(+8.69%)
Mar 28, 2018 0.0320 0.0320 0.0290 0.0290 439,457 -0.00(-2.52%)
Mar 27, 2018 0.0300 0.0350 0.0290 0.0297 536,973 -0.00(-0.83%)
Mar 26, 2018 0.0320 0.0320 0.0300 0.0300 894,179 -0.00(-5.96%)
Mar 23, 2018 0.0302 0.0330 0.0302 0.0319 287,700 -0.00(-0.12%)
Mar 22, 2018 0.0303 0.0326 0.0303 0.0319 152,930 +0.00(+6.46%)
Mar 21, 2018 0.0350 0.0350 0.0300 0.0300 650,590 -0.00(-5.96%)
Mar 20, 2018 0.0325 0.0349 0.0301 0.0319 755,495 -0.00(-3.33%)
Mar 19, 2018 0.0380 0.0380 0.0320 0.0330 592,174 -0.00(-2.94%)
Mar 16, 2018 0.0337 0.0349 0.0330 0.0340 50,570 -0.00(-2.58%)
Mar 15, 2018 0.0380 0.0380 0.0320 0.0349 325,881 +0.00(+3.47%)
Mar 14, 2018 0.0340 0.0350 0.0337 0.0337 629,143 -0.00(-0.06%)
Mar 13, 2018 0.0320 0.0350 0.0320 0.0338 702,206 +0.00(+0.78%)
Mar 12, 2018 0.0350 0.0350 0.0335 0.0335 240,989 +0.00(+0.00%)
Mar 09, 2018 0.0360 0.0360 0.0335 0.0335 489,861 +0.00(+0.00%)
Mar 08, 2018 0.0323 0.0350 0.0320 0.0335 996,109 +0.00(+3.05%)
Mar 07, 2018 0.0380 0.0380 0.0325 0.0325 911,687 -0.00(-1.52%)
Mar 06, 2018 0.0385 0.0400 0.0325 0.0330 139,680 +0.00(+0.00%)
Mar 05, 2018 0.0320 0.0390 0.0320 0.0330 256,375 +0.00(+3.13%)
Mar 02, 2018 0.0335 0.0335 0.0317 0.0320 562,297 -0.00(-4.48%)
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.