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

Kraig Biocraft Laboratories Inc (OP: KBLB )

0.1320 -0.0015 (-1.12%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 7, 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, 2017 0.0604 0.0604 0.0560 0.0560 150,010 -0.00(-3.45%)
May 30, 2017 0.0590 0.0601 0.0551 0.0580 474,615 -0.00(-2.85%)
May 26, 2017 0.0604 0.0604 0.0570 0.0597 341,002 -0.00(-1.01%)
May 25, 2017 0.0607 0.0615 0.0600 0.0603 851,508 -0.00(-1.94%)
May 24, 2017 0.0650 0.0653 0.0600 0.0615 395,885 -0.00(-3.91%)
May 23, 2017 0.0680 0.0680 0.0605 0.0640 188,445 -0.00(-5.19%)
May 22, 2017 0.0645 0.0700 0.0643 0.0675 545,990 +0.00(+4.65%)
May 19, 2017 0.0700 0.0700 0.0610 0.0645 658,923 -0.00(-0.31%)
May 18, 2017 0.0560 0.0647 0.0552 0.0647 420,426 +0.00(+8.01%)
May 17, 2017 0.0650 0.0650 0.0551 0.0599 1,698,031 -0.00(-1.61%)
May 16, 2017 0.0660 0.0665 0.0600 0.0609 2,288,799 -0.01(-9.13%)
May 15, 2017 0.0650 0.0670 0.0650 0.0670 330,892 +0.00(+2.29%)
May 12, 2017 0.0650 0.0699 0.0650 0.0655 220,135 +0.00(+0.77%)
May 11, 2017 0.0690 0.0690 0.0650 0.0650 556,337 -0.00(-6.53%)
May 10, 2017 0.0700 0.0710 0.0670 0.0695 158,534 +0.00(+0.45%)
May 09, 2017 0.0690 0.0749 0.0690 0.0692 886,581 -0.00(-1.66%)
May 08, 2017 0.0745 0.0745 0.0690 0.0704 552,643 +0.00(+1.46%)
May 05, 2017 0.0690 0.0700 0.0690 0.0694 529,304 -0.00(-3.63%)
May 04, 2017 0.0745 0.0750 0.0690 0.0720 828,357 +0.00(+2.86%)
May 03, 2017 0.0750 0.0750 0.0700 0.0700 756,918 +0.00(+0.00%)
May 02, 2017 0.0720 0.0730 0.0690 0.0700 840,165 -0.00(-1.41%)
May 01, 2017 0.0780 0.0800 0.0705 0.0710 1,181,162 -0.00(-5.33%)
Apr 28, 2017 0.0710 0.0790 0.0710 0.0750 728,055 -0.00(-2.60%)
Apr 27, 2017 0.0740 0.0770 0.0725 0.0770 1,077,499 +0.00(+4.05%)
Apr 26, 2017 0.0780 0.0780 0.0740 0.0740 1,439,099 -0.00(-2.63%)
Apr 25, 2017 0.0780 0.0795 0.0751 0.0760 981,048 -0.00(-4.40%)
Apr 24, 2017 0.0790 0.0796 0.0770 0.0795 1,484,625 +0.00(+1.92%)
Apr 21, 2017 0.0759 0.0790 0.0740 0.0780 1,139,918 +0.01(+7.59%)
Apr 20, 2017 0.0745 0.0768 0.0720 0.0725 634,080 +0.00(+2.11%)
Apr 19, 2017 0.0700 0.0750 0.0700 0.0710 446,823 +0.00(+1.43%)
Apr 18, 2017 0.0714 0.0730 0.0700 0.0700 384,761 +0.00(+0.00%)
Apr 17, 2017 0.0716 0.0750 0.0670 0.0700 1,823,967 -0.00(-5.41%)
Apr 13, 2017 0.0724 0.0740 0.0707 0.0740 568,152 +0.00(+2.07%)
Apr 12, 2017 0.0669 0.0739 0.0669 0.0725 107,167 -0.00(-0.68%)
Apr 11, 2017 0.0730 0.0750 0.0720 0.0730 705,864 +0.00(+0.00%)
Apr 10, 2017 0.0711 0.0730 0.0710 0.0730 573,193 +0.00(+2.67%)
Apr 07, 2017 0.0750 0.0750 0.0711 0.0711 219,092 -0.00(-1.25%)
Apr 06, 2017 0.0710 0.0740 0.0710 0.0720 372,844 +0.00(+0.00%)
Apr 05, 2017 0.0735 0.0750 0.0720 0.0720 400,169 -0.00(-2.57%)
Apr 04, 2017 0.0701 0.0739 0.0700 0.0739 712,655 +0.00(+4.08%)
Apr 03, 2017 0.0748 0.0748 0.0700 0.0710 603,207 -0.00(-4.95%)
Mar 31, 2017 0.0750 0.0750 0.0720 0.0747 414,010 +0.00(+3.75%)
Mar 30, 2017 0.0740 0.0740 0.0670 0.0720 429,666 +0.00(+2.86%)
Mar 29, 2017 0.0745 0.0745 0.0700 0.0700 335,493 -0.00(-1.69%)
Mar 28, 2017 0.0700 0.0714 0.0668 0.0712 510,475 +0.00(+1.71%)
Mar 27, 2017 0.0680 0.0750 0.0660 0.0700 1,827,067 +0.00(+6.12%)
Mar 24, 2017 0.0650 0.0669 0.0635 0.0660 416,985 +0.00(+1.48%)
Mar 23, 2017 0.0650 0.0650 0.0630 0.0650 255,466 +0.00(+0.71%)
Mar 22, 2017 0.0630 0.0650 0.0600 0.0645 991,734 +0.00(+2.44%)
Mar 21, 2017 0.0648 0.0650 0.0630 0.0630 444,685 +0.00(+0.00%)
Mar 20, 2017 0.0640 0.0648 0.0630 0.0630 298,000 -0.00(-0.16%)
Mar 17, 2017 0.0635 0.0650 0.0630 0.0631 1,031,572 -0.00(-0.63%)
Mar 16, 2017 0.0630 0.0639 0.0625 0.0635 210,155 +0.00(+0.79%)
Mar 15, 2017 0.0640 0.0640 0.0611 0.0630 433,867 -0.00(-1.56%)
Mar 14, 2017 0.0610 0.0649 0.0610 0.0640 225,662 +0.00(+0.79%)
Mar 13, 2017 0.0625 0.0670 0.0620 0.0635 226,684 -0.00(-0.63%)
Mar 10, 2017 0.0686 0.0610 0.0639 794,896 -0.00(-1.69%)
Mar 09, 2017 0.0684 0.0685 0.0645 0.0650 279,344 -0.00(-5.11%)
Mar 08, 2017 0.0631 0.0686 0.0631 0.0685 43,553 -0.00(-0.15%)
Mar 07, 2017 0.0700 0.0700 0.0650 0.0686 279,844 +0.00(+7.02%)
Mar 06, 2017 0.0600 0.0700 0.0600 0.0641 149,549 -0.00(-4.33%)
Mar 03, 2017 0.0706 0.0725 0.0652 0.0670 849,625 -0.00(-4.29%)
Mar 02, 2017 0.0700 0.0720 0.0675 0.0700 433,760 +0.00(+1.82%)
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.