Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kraig Biocraft Laboratories Inc (OP: KBLB )

0.0973 -0.0003 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 29, 2024 0.0970 0.1082 0.0955 0.0976 426,295 +0.00(+0.62%)
Aug 28, 2024 0.0991 0.0991 0.0940 0.0970 181,493 -0.00(-2.02%)
Aug 27, 2024 0.0955 0.1000 0.0920 0.0990 666,895 +0.01(+5.54%)
Aug 26, 2024 0.0998 0.0998 0.0910 0.0938 439,499 -0.00(-3.30%)
Aug 23, 2024 0.1000 0.1000 0.0930 0.0970 110,525 +0.00(+0.52%)
Aug 22, 2024 0.1090 0.1090 0.0936 0.0965 176,376 -0.00(-2.03%)
Aug 21, 2024 0.0978 0.1025 0.0936 0.0985 147,004 +0.00(+3.79%)
Aug 20, 2024 0.0910 0.0990 0.0900 0.0949 556,695 +0.00(+2.82%)
Aug 19, 2024 0.1020 0.1020 0.0910 0.0923 1,074,339 -0.01(-5.62%)
Aug 16, 2024 0.1030 0.1040 0.0957 0.0978 544,415 -0.01(-5.05%)
Aug 15, 2024 0.1099 0.1099 0.0899 0.1030 1,716,707 -0.01(-5.42%)
Aug 14, 2024 0.1090 0.1100 0.1061 0.1089 195,106 +0.00(+0.74%)
Aug 13, 2024 0.1130 0.1220 0.1030 0.1081 227,835 +0.00(+1.03%)
Aug 12, 2024 0.1022 0.1120 0.1022 0.1070 535,641 -0.01(-5.56%)
Aug 09, 2024 0.1016 0.1134 0.1016 0.1133 495,203 +0.01(+10.97%)
Aug 08, 2024 0.0953 0.1021 0.0953 0.1021 347,352 +0.00(+4.08%)
Aug 07, 2024 0.1040 0.1102 0.0950 0.0981 513,657 -0.00(-4.20%)
Aug 06, 2024 0.1010 0.1074 0.0950 0.1024 1,927,445 +0.00(+0.39%)
Aug 05, 2024 0.1030 0.1040 0.1001 0.1020 1,052,420 -0.00(-1.92%)
Aug 02, 2024 0.1084 0.1115 0.1025 0.1040 280,214 -0.00(-3.08%)
Aug 01, 2024 0.1052 0.1218 0.1029 0.1073 1,187,919 -0.01(-5.88%)
Jul 31, 2024 0.1145 0.1145 0.1051 0.1140 313,550 +0.01(+6.74%)
Jul 30, 2024 0.1079 0.1080 0.1050 0.1068 633,720 -0.00(-2.91%)
Jul 29, 2024 0.1145 0.1145 0.1010 0.1100 828,053 -0.00(-3.08%)
Jul 26, 2024 0.1145 0.1155 0.1121 0.1135 295,826 +0.00(+2.62%)
Jul 25, 2024 0.1076 0.1144 0.1001 0.1106 683,234 +0.00(+2.79%)
Jul 24, 2024 0.1110 0.1149 0.1050 0.1076 943,049 -0.00(-2.18%)
Jul 23, 2024 0.1200 0.1220 0.1100 0.1100 1,385,644 -0.01(-4.35%)
Jul 22, 2024 0.1295 0.1299 0.1100 0.1150 912,488 -0.01(-5.74%)
Jul 19, 2024 0.1271 0.1280 0.1211 0.1220 169,452 -0.01(-4.69%)
Jul 18, 2024 0.1125 0.1288 0.1125 0.1280 887,354 +0.01(+8.75%)
Jul 17, 2024 0.1351 0.1375 0.1101 0.1177 1,745,932 -0.02(-13.33%)
Jul 16, 2024 0.1301 0.1391 0.1301 0.1358 498,978 +0.00(+3.59%)
Jul 15, 2024 0.1300 0.1380 0.1285 0.1311 364,272 -0.00(-0.53%)
Jul 12, 2024 0.1399 0.1399 0.1300 0.1318 604,033 -0.01(-3.80%)
Jul 11, 2024 0.1330 0.1400 0.1330 0.1370 428,870 +0.00(+0.51%)
Jul 10, 2024 0.1380 0.1380 0.1325 0.1363 155,467 +0.00(+0.66%)
Jul 09, 2024 0.1476 0.1476 0.1338 0.1354 126,698 -0.00(-1.17%)
Jul 08, 2024 0.1350 0.1400 0.1300 0.1370 463,618 -0.00(-2.14%)
Jul 05, 2024 0.1343 0.1400 0.1343 0.1400 643,744 +0.01(+5.66%)
Jul 03, 2024 0.1250 0.1350 0.1250 0.1325 346,990 +0.01(+10.42%)
Jul 02, 2024 0.1250 0.1381 0.1154 0.1200 581,956 -0.01(-4.00%)
Jul 01, 2024 0.1144 0.1375 0.1071 0.1250 2,923,058 -0.00(-2.34%)
Jun 28, 2024 0.1340 0.1370 0.1250 0.1280 1,653,226 -0.01(-3.83%)
Jun 27, 2024 0.1488 0.1488 0.1299 0.1331 1,400,074 -0.01(-8.96%)
Jun 26, 2024 0.1484 0.1500 0.1422 0.1462 324,665 +0.00(+0.83%)
Jun 25, 2024 0.1500 0.1555 0.1363 0.1450 1,401,192 -0.01(-3.97%)
Jun 24, 2024 0.1499 0.1575 0.1450 0.1510 1,725,234 +0.00(+0.67%)
Jun 21, 2024 0.1498 0.1500 0.1481 0.1500 796,882 +0.00(+0.54%)
Jun 20, 2024 0.1483 0.1500 0.1450 0.1492 855,548 +0.00(+0.34%)
Jun 18, 2024 0.1485 0.1498 0.1470 0.1487 688,492 -0.00(-0.20%)
Jun 17, 2024 0.1475 0.1510 0.1371 0.1490 2,249,220 +0.01(+5.75%)
Jun 14, 2024 0.1475 0.1480 0.1401 0.1409 509,647 -0.01(-4.08%)
Jun 13, 2024 0.1400 0.1480 0.1370 0.1469 1,303,373 +0.01(+4.70%)
Jun 12, 2024 0.1410 0.1440 0.1375 0.1403 634,940 -0.00(-0.21%)
Jun 11, 2024 0.1438 0.1445 0.1356 0.1406 1,029,680 -0.00(-1.88%)
Jun 10, 2024 0.1351 0.1445 0.1351 0.1433 895,161 +0.01(+8.56%)
Jun 07, 2024 0.1335 0.1424 0.1318 0.1320 1,485,475 -0.00(-1.12%)
Jun 06, 2024 0.1280 0.1347 0.1257 0.1335 410,846 -0.00(-0.37%)
Jun 05, 2024 0.1341 0.1390 0.1310 0.1340 633,690 +0.00(+1.13%)
Jun 04, 2024 0.1302 0.1345 0.1260 0.1325 546,853 +0.00(+0.38%)
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.