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 31, 2022 0.0728 0.0750 0.0690 0.0750 380,235 +0.00(+4.17%)
May 27, 2022 0.0695 0.0750 0.0670 0.0720 2,633,724 +0.00(+4.35%)
May 26, 2022 0.0657 0.0695 0.0650 0.0690 3,745,211 -0.00(-0.72%)
May 25, 2022 0.0680 0.0695 0.0675 0.0695 382,841 -0.00(-0.71%)
May 24, 2022 0.0720 0.0720 0.0680 0.0700 228,790 -0.00(-2.51%)
May 23, 2022 0.0710 0.0718 0.0700 0.0718 592,102 +0.00(+0.28%)
May 20, 2022 0.0770 0.0770 0.0690 0.0716 1,373,600 -0.00(-1.10%)
May 19, 2022 0.0770 0.0770 0.0710 0.0724 801,584 -0.00(-2.16%)
May 18, 2022 0.0750 0.0789 0.0730 0.0740 638,604 -0.00(-0.67%)
May 17, 2022 0.0778 0.0800 0.0725 0.0745 817,045 +0.00(+6.43%)
May 16, 2022 0.0800 0.0800 0.0700 0.0700 343,810 -0.00(-0.14%)
May 13, 2022 0.0739 0.0739 0.0670 0.0701 1,144,826 -0.00(-5.14%)
May 12, 2022 0.0705 0.0739 0.0701 0.0739 260,798 +0.00(+5.12%)
May 11, 2022 0.0691 0.0730 0.0687 0.0703 330,654 +0.00(+4.30%)
May 10, 2022 0.0670 0.0730 0.0650 0.0674 703,960 -0.00(-1.61%)
May 09, 2022 0.0680 0.0705 0.0650 0.0685 2,430,333 -0.00(-2.84%)
May 06, 2022 0.0735 0.0745 0.0680 0.0705 6,450,762 -0.00(-0.84%)
May 05, 2022 0.0700 0.0745 0.0700 0.0711 172,181 +0.00(+0.14%)
May 04, 2022 0.0740 0.0745 0.0700 0.0710 668,461 -0.00(-4.70%)
May 03, 2022 0.0722 0.0750 0.0722 0.0745 806,920 -0.00(-0.67%)
May 02, 2022 0.0750 0.0790 0.0721 0.0750 298,094 +0.00(+0.00%)
Apr 29, 2022 0.0720 0.0787 0.0718 0.0750 433,126 +0.00(+4.17%)
Apr 28, 2022 0.0710 0.0720 0.0707 0.0720 1,051,359 +0.00(+1.41%)
Apr 27, 2022 0.0749 0.0800 0.0703 0.0710 765,817 -0.00(-1.39%)
Apr 26, 2022 0.0719 0.0740 0.0700 0.0720 2,908,797 -0.00(-3.23%)
Apr 25, 2022 0.0750 0.0750 0.0718 0.0744 73,695 -0.00(-0.53%)
Apr 22, 2022 0.0800 0.0800 0.0710 0.0748 663,673 -0.01(-6.50%)
Apr 21, 2022 0.0799 0.0800 0.0750 0.0800 638,791 +0.00(+5.26%)
Apr 20, 2022 0.0778 0.0800 0.0750 0.0760 564,517 -0.01(-7.32%)
Apr 19, 2022 0.0785 0.0824 0.0758 0.0820 512,712 +0.00(+1.23%)
Apr 18, 2022 0.0800 0.0900 0.0751 0.0810 613,394 -0.00(-1.22%)
Apr 14, 2022 0.0750 0.0820 0.0750 0.0820 1,472,407 +0.00(+5.26%)
Apr 13, 2022 0.0773 0.0780 0.0716 0.0779 441,200 +0.00(+0.52%)
Apr 12, 2022 0.0789 0.0789 0.0750 0.0775 162,661 -0.00(-1.27%)
Apr 11, 2022 0.0810 0.0855 0.0760 0.0785 390,965 -0.00(-3.09%)
Apr 08, 2022 0.0850 0.0886 0.0800 0.0810 252,077 -0.01(-8.16%)
Apr 07, 2022 0.0895 0.0899 0.0850 0.0882 157,991 -0.00(-2.00%)
Apr 06, 2022 0.0900 0.0910 0.0870 0.0900 670,988 +0.00(+0.00%)
Apr 05, 2022 0.0929 0.0929 0.0890 0.0900 407,570 -0.00(-1.10%)
Apr 04, 2022 0.0850 0.0950 0.0830 0.0910 227,895 +0.00(+4.72%)
Apr 01, 2022 0.0850 0.0886 0.0850 0.0869 184,938 +0.00(+2.24%)
Mar 31, 2022 0.0888 0.0888 0.0801 0.0850 295,892 -0.00(-4.28%)
Mar 30, 2022 0.0889 0.0889 0.0850 0.0888 86,355 +0.00(+2.07%)
Mar 29, 2022 0.0890 0.0925 0.0850 0.0870 281,686 -0.00(-2.79%)
Mar 28, 2022 0.0950 0.0950 0.0851 0.0895 618,375 +0.00(+5.92%)
Mar 25, 2022 0.0800 0.0845 0.0800 0.0845 303,548 +0.01(+6.96%)
Mar 24, 2022 0.0770 0.0820 0.0770 0.0790 184,456 +0.00(+2.46%)
Mar 23, 2022 0.0800 0.0819 0.0725 0.0771 347,117 -0.00(-1.03%)
Mar 22, 2022 0.0740 0.0800 0.0725 0.0779 689,059 +0.00(+5.27%)
Mar 21, 2022 0.0740 0.0749 0.0710 0.0740 124,584 +0.00(+0.00%)
Mar 18, 2022 0.0735 0.0740 0.0710 0.0740 167,003 +0.00(+0.68%)
Mar 17, 2022 0.0719 0.0735 0.0710 0.0735 407,151 +0.00(+2.23%)
Mar 16, 2022 0.0715 0.0740 0.0695 0.0719 111,461 +0.00(+1.27%)
Mar 15, 2022 0.0685 0.0740 0.0685 0.0710 199,354 -0.00(-0.70%)
Mar 14, 2022 0.0740 0.0740 0.0685 0.0715 420,908 -0.00(-3.38%)
Mar 11, 2022 0.0747 0.0747 0.0720 0.0740 598,053 +0.00(+2.78%)
Mar 10, 2022 0.0715 0.0732 0.0670 0.0720 725,680 +0.00(+0.70%)
Mar 09, 2022 0.0700 0.0720 0.0689 0.0715 2,052,840 +0.00(+2.88%)
Mar 08, 2022 0.0711 0.0718 0.0680 0.0695 1,738,986 +0.00(+0.00%)
Mar 07, 2022 0.0750 0.0829 0.0650 0.0695 3,970,718 -0.01(-13.12%)
Mar 04, 2022 0.0755 0.0800 0.0720 0.0800 316,267 +0.01(+6.67%)
Mar 03, 2022 0.0795 0.0795 0.0750 0.0750 659,774 -0.00(-3.85%)
Mar 02, 2022 0.0795 0.0795 0.0765 0.0780 1,540,409 -0.00(-1.27%)
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.