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 28, 2021 0.1315 0.1348 0.1260 0.1320 1,072,667 -0.00(-0.38%)
May 27, 2021 0.1400 0.1400 0.1315 0.1325 843,258 -0.01(-5.36%)
May 26, 2021 0.1400 0.1400 0.1322 0.1400 177,687 +0.00(+1.45%)
May 25, 2021 0.1350 0.1420 0.1320 0.1380 282,899 -0.00(-1.99%)
May 24, 2021 0.1498 0.1498 0.1320 0.1408 346,539 -0.01(-6.07%)
May 21, 2021 0.1310 0.1499 0.1298 0.1499 1,146,958 +0.02(+14.43%)
May 20, 2021 0.1340 0.1346 0.1300 0.1310 812,785 -0.01(-4.03%)
May 19, 2021 0.1390 0.1423 0.1300 0.1365 591,520 -0.00(-1.80%)
May 18, 2021 0.1374 0.1500 0.1325 0.1390 840,586 +0.00(+2.96%)
May 17, 2021 0.1400 0.1400 0.1260 0.1350 1,309,843 -0.01(-3.57%)
May 14, 2021 0.1499 0.1500 0.1320 0.1400 1,791,860 -0.01(-5.28%)
May 13, 2021 0.1467 0.1499 0.1425 0.1478 943,574 -0.00(-1.47%)
May 12, 2021 0.1480 0.1576 0.1452 0.1500 414,372 -0.00(-1.64%)
May 11, 2021 0.1513 0.1587 0.1450 0.1525 363,704 +0.00(+2.69%)
May 10, 2021 0.1510 0.1550 0.1400 0.1485 1,511,808 -0.00(-2.81%)
May 07, 2021 0.1540 0.1586 0.1490 0.1528 1,119,416 -0.00(-0.91%)
May 06, 2021 0.1590 0.1590 0.1530 0.1542 481,158 -0.00(-3.02%)
May 05, 2021 0.1640 0.1640 0.1510 0.1590 1,134,055 -0.01(-6.47%)
May 04, 2021 0.1566 0.1700 0.1500 0.1700 1,950,066 +0.01(+5.59%)
May 03, 2021 0.1600 0.1649 0.1556 0.1610 1,305,726 -0.00(-2.13%)
Apr 30, 2021 0.1513 0.1700 0.1513 0.1645 764,400 +0.01(+3.92%)
Apr 29, 2021 0.1620 0.1630 0.1510 0.1583 1,438,019 -0.00(-1.06%)
Apr 28, 2021 0.1640 0.1646 0.1550 0.1600 1,450,958 -0.00(-2.44%)
Apr 27, 2021 0.1700 0.1720 0.1580 0.1640 2,924,474 -0.01(-3.53%)
Apr 26, 2021 0.1690 0.1749 0.1600 0.1700 3,192,577 +0.01(+5.92%)
Apr 23, 2021 0.1594 0.1650 0.1510 0.1605 775,700 +0.00(+1.07%)
Apr 22, 2021 0.1600 0.1675 0.1500 0.1588 958,022 -0.00(-0.13%)
Apr 21, 2021 0.1609 0.1610 0.1548 0.1590 220,521 -0.00(-0.75%)
Apr 20, 2021 0.1600 0.1610 0.1510 0.1602 327,346 +0.00(+0.13%)
Apr 19, 2021 0.1599 0.1620 0.1550 0.1600 385,538 -0.00(-0.62%)
Apr 16, 2021 0.1580 0.1628 0.1580 0.1610 473,700 +0.00(+0.63%)
Apr 15, 2021 0.1630 0.1630 0.1550 0.1600 677,451 +0.00(+0.00%)
Apr 14, 2021 0.1585 0.1630 0.1500 0.1600 688,429 +0.00(+0.00%)
Apr 13, 2021 0.1630 0.1700 0.1540 0.1600 1,217,248 -0.00(-1.84%)
Apr 12, 2021 0.1575 0.1690 0.1575 0.1630 2,074,387 +0.01(+4.89%)
Apr 09, 2021 0.1600 0.1600 0.1482 0.1554 903,900 +0.01(+4.30%)
Apr 08, 2021 0.1500 0.1540 0.1481 0.1490 618,500 -0.01(-3.25%)
Apr 07, 2021 0.1550 0.1550 0.1480 0.1540 581,981 -0.00(-0.65%)
Apr 06, 2021 0.1495 0.1594 0.1494 0.1550 2,124,823 -0.00(-0.96%)
Apr 05, 2021 0.1600 0.1618 0.1550 0.1565 515,226 -0.00(-1.57%)
Apr 01, 2021 0.1625 0.1700 0.1550 0.1590 365,800 +0.01(+4.61%)
Mar 31, 2021 0.1570 0.1650 0.1520 0.1520 561,904 -0.01(-3.80%)
Mar 30, 2021 0.1605 0.1670 0.1560 0.1580 464,914 -0.01(-4.24%)
Mar 29, 2021 0.1700 0.1700 0.1600 0.1650 388,496 +0.00(+1.54%)
Mar 26, 2021 0.1578 0.1713 0.1510 0.1625 1,068,300 +0.01(+4.50%)
Mar 25, 2021 0.1617 0.1617 0.1500 0.1555 1,209,007 -0.01(-3.77%)
Mar 24, 2021 0.1675 0.1675 0.1552 0.1616 436,866 -0.01(-3.52%)
Mar 23, 2021 0.1600 0.1728 0.1560 0.1675 515,951 +0.01(+4.82%)
Mar 22, 2021 0.1615 0.1650 0.1550 0.1598 657,987 -0.00(-0.13%)
Mar 19, 2021 0.1750 0.1750 0.1588 0.1600 734,300 -0.01(-6.76%)
Mar 18, 2021 0.1700 0.1740 0.1600 0.1716 710,505 +0.00(+0.94%)
Mar 17, 2021 0.1650 0.1730 0.1510 0.1700 1,322,514 +0.01(+3.03%)
Mar 16, 2021 0.1799 0.1799 0.1620 0.1650 860,878 -0.01(-4.07%)
Mar 15, 2021 0.1750 0.1800 0.1650 0.1720 718,833 -0.00(-0.58%)
Mar 12, 2021 0.1800 0.1800 0.1650 0.1730 970,100 -0.01(-3.89%)
Mar 11, 2021 0.1800 0.1800 0.1700 0.1800 1,041,925 +0.00(+1.29%)
Mar 10, 2021 0.1765 0.1870 0.1745 0.1777 1,190,919 +0.01(+3.31%)
Mar 09, 2021 0.1760 0.1760 0.1501 0.1720 1,293,732 -0.00(-2.27%)
Mar 08, 2021 0.1800 0.1800 0.1678 0.1760 776,202 -0.00(-2.22%)
Mar 05, 2021 0.1840 0.1870 0.1653 0.1800 876,500 -0.00(-2.65%)
Mar 04, 2021 0.1800 0.1944 0.1700 0.1849 1,447,433 -0.00(-1.28%)
Mar 03, 2021 0.1755 0.1940 0.1730 0.1873 938,429 -0.00(-1.16%)
Mar 02, 2021 0.1945 0.2023 0.1850 0.1895 3,618,805 +0.01(+5.28%)
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.