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 24, 2011 0.1370 0.1370 0.1265 0.1300 664,401 -0.01(-5.11%)
May 23, 2011 0.1325 0.1390 0.1325 0.1370 535,133 +0.00(+1.48%)
May 20, 2011 0.1385 0.1385 0.1300 0.1350 859,990 -0.00(-2.53%)
May 19, 2011 0.1380 0.1390 0.1330 0.1385 930,208 +0.00(+2.21%)
May 18, 2011 0.1331 0.1395 0.1320 0.1355 756,756 -0.00(-1.81%)
May 17, 2011 0.1390 0.1390 0.1310 0.1380 854,035 -0.00(-0.72%)
May 16, 2011 0.1350 0.1390 0.1300 0.1390 1,170,784 +0.01(+4.51%)
May 13, 2011 0.1290 0.1340 0.1250 0.1330 947,585 +0.00(+3.10%)
May 12, 2011 0.1290 0.1290 0.1130 0.1290 2,112,034 +0.00(+0.78%)
May 11, 2011 0.1360 0.1360 0.1260 0.1280 1,484,724 -0.01(-4.48%)
May 10, 2011 0.1395 0.1395 0.1230 0.1340 1,963,998 +0.00(+0.00%)
May 09, 2011 0.1410 0.1470 0.1300 0.1340 5,944,176 +0.00(+3.08%)
May 06, 2011 0.1050 0.1300 0.1030 0.1300 1,663,790 +0.03(+25.12%)
May 05, 2011 0.1044 0.1050 0.1015 0.1039 775,873 +0.00(+2.36%)
May 04, 2011 0.1050 0.1090 0.1012 0.1015 889,595 +0.00(+0.30%)
May 03, 2011 0.1010 0.1012 0.1000 0.1012 1,083,502 +0.00(+1.20%)
May 02, 2011 0.1010 0.1010 0.1000 0.1000 675,385 +0.00(+0.00%)
Apr 29, 2011 0.1000 0.1010 0.0950 0.1000 962,168 +0.00(+0.00%)
Apr 28, 2011 0.1045 0.1045 0.0951 0.1000 1,128,585 -0.00(-3.85%)
Apr 27, 2011 0.1075 0.1075 0.1020 0.1040 796,495 -0.01(-4.59%)
Apr 26, 2011 0.1140 0.1140 0.1010 0.1090 2,113,683 -0.00(-0.82%)
Apr 25, 2011 0.1070 0.1100 0.1020 0.1099 1,077,348 +0.00(+4.67%)
Apr 21, 2011 0.0940 0.1050 0.0900 0.1050 2,430,797 +0.01(+10.53%)
Apr 20, 2011 0.1050 0.1126 0.0880 0.0950 3,809,084 -0.01(-12.84%)
Apr 19, 2011 0.1235 0.1238 0.1050 0.1090 3,490,670 -0.01(-11.95%)
Apr 18, 2011 0.1350 0.1370 0.1180 0.1238 4,021,386 -0.00(-2.52%)
Apr 15, 2011 0.1300 0.1383 0.1070 0.1270 5,324,340 +0.01(+4.96%)
Apr 14, 2011 0.1420 0.1490 0.1110 0.1210 9,603,846 -0.02(-14.49%)
Apr 13, 2011 0.0950 0.1449 0.0950 0.1415 13,606,701 +0.05(+52.97%)
Apr 12, 2011 0.0790 0.0975 0.0790 0.0925 7,141,019 +0.02(+32.14%)
Apr 11, 2011 0.0690 0.0720 0.0650 0.0700 613,126 +0.00(+1.45%)
Apr 08, 2011 0.0690 0.0690 0.0650 0.0690 532,253 +0.00(+2.99%)
Apr 07, 2011 0.0651 0.0690 0.0651 0.0670 242,847 -0.00(-2.90%)
Apr 06, 2011 0.0650 0.0700 0.0650 0.0690 945,799 +0.00(+1.02%)
Apr 05, 2011 0.0651 0.0690 0.0640 0.0683 145,231 +0.00(+4.92%)
Apr 04, 2011 0.0698 0.0698 0.0650 0.0651 486,487 -0.00(-6.47%)
Apr 01, 2011 0.0640 0.0698 0.0640 0.0696 532,907 +0.00(+7.08%)
Mar 31, 2011 0.0695 0.0700 0.0630 0.0650 1,370,499 -0.00(-4.41%)
Mar 30, 2011 0.0680 0.0680 0.0680 0.0680 510,160 +0.00(+4.62%)
Mar 29, 2011 0.0660 0.0680 0.0650 0.0650 171,188 -0.00(-4.41%)
Mar 28, 2011 0.0660 0.0680 0.0650 0.0680 365,322 +0.00(+1.49%)
Mar 25, 2011 0.0700 0.0700 0.0660 0.0670 49,373 -0.00(-1.47%)
Mar 24, 2011 0.0700 0.0700 0.0665 0.0680 558,352 -0.00(-2.86%)
Mar 23, 2011 0.0750 0.0750 0.0670 0.0700 572,062 -0.00(-6.67%)
Mar 22, 2011 0.0720 0.0750 0.0700 0.0750 797,252 +0.00(+2.74%)
Mar 21, 2011 0.0700 0.0750 0.0700 0.0730 626,568 +0.01(+8.96%)
Mar 18, 2011 0.0690 0.0699 0.0660 0.0670 269,311 +0.00(+3.08%)
Mar 17, 2011 0.0610 0.0689 0.0600 0.0650 976,595 +0.00(+0.00%)
Mar 16, 2011 0.0720 0.0720 0.0610 0.0650 1,571,323 -0.01(-7.14%)
Mar 15, 2011 0.0665 0.0725 0.0665 0.0700 385,569 +0.00(+2.94%)
Mar 14, 2011 0.0700 0.0750 0.0650 0.0680 458,192 -0.00(-4.23%)
Mar 11, 2011 0.0670 0.0710 0.0650 0.0710 1,168,680 +0.00(+7.58%)
Mar 10, 2011 0.0700 0.0700 0.0650 0.0660 410,994 -0.00(-1.49%)
Mar 09, 2011 0.0660 0.0680 0.0660 0.0670 381,085 +0.00(+0.00%)
Mar 08, 2011 0.0675 0.0700 0.0660 0.0670 774,979 +0.00(+0.00%)
Mar 07, 2011 0.0620 0.0670 0.0620 0.0670 1,181,907 +0.00(+0.00%)
Mar 04, 2011 0.0680 0.0680 0.0650 0.0670 671,044 -0.00(-1.47%)
Mar 03, 2011 0.0650 0.0700 0.0630 0.0680 292,192 -0.00(-1.45%)
Mar 02, 2011 0.0700 0.0710 0.0640 0.0690 1,114,270 -0.00(-2.82%)
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.