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 29, 2015 0.0401 0.0449 0.0369 0.0427 247,329 +0.00(+6.36%)
May 28, 2015 0.0391 0.0416 0.0391 0.0401 50,704 +0.00(+3.08%)
May 27, 2015 0.0411 0.0411 0.0361 0.0389 267,775 -0.00(-5.35%)
May 26, 2015 0.0450 0.0450 0.0401 0.0411 339,675 -0.00(-10.07%)
May 22, 2015 0.0457 0.0457 0.0457 0 -0.00(-4.39%)
May 21, 2015 0.0442 0.0478 0.0442 0.0478 62,253 +0.00(+0.63%)
May 20, 2015 0.0500 0.0500 0.0470 0.0475 277,282 -0.00(-3.06%)
May 19, 2015 0.0489 0.0500 0.0489 0.0490 294,875 +0.00(+1.66%)
May 18, 2015 0.0500 0.0500 0.0447 0.0482 231,550 -0.00(-3.60%)
May 15, 2015 0.0500 0.0432 0.0500 584,487 +0.00(+4.17%)
May 14, 2015 0.0421 0.0490 0.0421 0.0480 210,483 +0.00(+0.00%)
May 13, 2015 0.0490 0.0490 0.0381 0.0480 292,131 -0.00(-1.03%)
May 12, 2015 0.0450 0.0485 0.0450 0.0485 112,040 +0.00(+5.43%)
May 11, 2015 0.0450 0.0490 0.0450 0.0460 386,749 +0.00(+2.22%)
May 08, 2015 0.0430 0.0450 0.0362 0.0450 289,227 +0.00(+4.65%)
May 07, 2015 0.0450 0.0450 0.0417 0.0430 266,850 -0.00(-4.44%)
May 06, 2015 0.0435 0.0485 0.0435 0.0450 706,229 +0.00(+0.00%)
May 05, 2015 0.0449 0.0490 0.0428 0.0450 567,934 +0.00(+4.65%)
May 04, 2015 0.0385 0.0450 0.0385 0.0430 633,927 +0.00(+11.69%)
May 01, 2015 0.0390 0.0459 0.0381 0.0385 1,679,820 +0.00(+1.05%)
Apr 30, 2015 0.0385 0.0385 0.0375 0.0381 495,196 +0.00(+1.60%)
Apr 29, 2015 0.0365 0.0375 0.0360 0.0375 329,179 +0.00(+2.74%)
Apr 28, 2015 0.0364 0.0375 0.0364 0.0365 77,854 +0.00(+0.27%)
Apr 27, 2015 0.0370 0.0390 0.0360 0.0364 269,153 +0.00(+1.11%)
Apr 24, 2015 0.0365 0.0370 0.0360 0.0360 92,300 +0.00(+0.00%)
Apr 23, 2015 0.0360 0.0369 0.0359 0.0360 160,410 +0.00(+1.41%)
Apr 22, 2015 0.0355 0.0369 0.0352 0.0355 618,577 +0.00(+1.43%)
Apr 21, 2015 0.0349 0.0369 0.0330 0.0350 947,199 +0.00(+0.29%)
Apr 20, 2015 0.0350 0.0350 0.0330 0.0349 337,592 +0.00(+2.05%)
Apr 17, 2015 0.0330 0.0342 0.0308 0.0342 384,752 +0.00(+3.64%)
Apr 16, 2015 0.0292 0.0339 0.0291 0.0330 1,783,175 +0.00(+8.91%)
Apr 15, 2015 0.0306 0.0325 0.0295 0.0303 620,123 +0.00(+0.66%)
Apr 14, 2015 0.0338 0.0338 0.0300 0.0301 294,278 -0.00(-10.95%)
Apr 13, 2015 0.0320 0.0338 0.0300 0.0338 290,441 +0.00(+2.42%)
Apr 10, 2015 0.0320 0.0330 0.0320 0.0330 23,500 +0.00(+3.13%)
Apr 09, 2015 0.0330 0.0330 0.0320 0.0320 234,500 -0.00(-5.88%)
Apr 08, 2015 0.0330 0.0340 0.0320 0.0340 354,449 +0.00(+6.92%)
Apr 07, 2015 0.0319 0.0319 0.0310 0.0318 153,100 +0.00(+2.58%)
Apr 06, 2015 0.0291 0.0319 0.0291 0.0310 312,402 +0.00(+0.00%)
Apr 02, 2015 0.0310 0.0310 0.0310 0 -0.00(-4.62%)
Apr 01, 2015 0.0335 0.0335 0.0290 0.0325 706,600 -0.00(-2.99%)
Mar 31, 2015 0.0340 0.0340 0.0311 0.0335 318,870 -0.00(-0.89%)
Mar 30, 2015 0.0350 0.0350 0.0320 0.0338 416,635 -0.00(-2.87%)
Mar 27, 2015 0.0320 0.0348 0.0310 0.0348 357,286 +0.00(+6.10%)
Mar 26, 2015 0.0335 0.0350 0.0296 0.0328 942,666 -0.00(-11.35%)
Mar 25, 2015 0.0332 0.0380 0.0331 0.0370 1,965,008 +0.00(+11.45%)
Mar 24, 2015 0.0330 0.0332 0.0325 0.0332 1,259,646 +0.00(+0.61%)
Mar 23, 2015 0.0325 0.0332 0.0315 0.0330 381,350 +0.00(+1.54%)
Mar 20, 2015 0.0311 0.0332 0.0310 0.0325 1,157,411 +0.00(+1.56%)
Mar 19, 2015 0.0332 0.0332 0.0310 0.0320 280,481 -0.00(-3.03%)
Mar 18, 2015 0.0330 0.0332 0.0301 0.0330 668,239 -0.00(-0.60%)
Mar 17, 2015 0.0301 0.0350 0.0301 0.0332 358,922 +0.00(+10.67%)
Mar 16, 2015 0.0310 0.0316 0.0290 0.0300 581,559 -0.00(-11.76%)
Mar 13, 2015 0.0330 0.0340 0.0310 0.0340 675,700 +0.00(+2.72%)
Mar 12, 2015 0.0330 0.0331 0.0330 0.0331 79,560 +0.00(+3.44%)
Mar 11, 2015 0.0330 0.0340 0.0320 0.0320 278,927 -0.00(-0.31%)
Mar 10, 2015 0.0320 0.0340 0.0320 0.0321 850,252 +0.00(+0.55%)
Mar 09, 2015 0.0330 0.0330 0.0305 0.0319 291,040 -0.00(-2.96%)
Mar 06, 2015 0.0301 0.0329 0.0301 0.0329 309,761 +0.00(+2.49%)
Mar 05, 2015 0.0324 0.0324 0.0301 0.0321 433,389 -0.00(-0.93%)
Mar 04, 2015 0.0301 0.0326 0.0301 0.0324 295,629 +0.00(+7.64%)
Mar 03, 2015 0.0290 0.0324 0.0290 0.0301 279,951 -0.00(-6.81%)
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.