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 (%)
Dec 31, 2010 0.0895 0.0950 0.0875 0.0930 849,165 +0.01(+5.68%)
Dec 30, 2010 0.0900 0.0900 0.0830 0.0880 1,648,414 -0.00(-2.22%)
Dec 29, 2010 0.0950 0.0950 0.0900 0.0900 880,923 -0.01(-5.26%)
Dec 28, 2010 0.0880 0.0950 0.0875 0.0950 992,230 +0.01(+8.57%)
Dec 27, 2010 0.0852 0.0900 0.0825 0.0875 616,813 -0.00(-0.57%)
Dec 23, 2010 0.0900 0.0939 0.0810 0.0880 2,373,114 -0.00(-2.76%)
Dec 22, 2010 0.0943 0.1030 0.0877 0.0905 7,499,767 +0.00(+3.19%)
Dec 21, 2010 0.0795 0.0900 0.0792 0.0877 5,590,568 +0.01(+20.14%)
Dec 20, 2010 0.0740 0.0800 0.0712 0.0730 709,495 -0.00(-5.19%)
Dec 17, 2010 0.0774 0.0790 0.0700 0.0770 1,375,568 +0.01(+6.94%)
Dec 16, 2010 0.0645 0.0720 0.0600 0.0720 2,019,324 +0.01(+20.00%)
Dec 15, 2010 0.0690 0.0690 0.0595 0.0600 2,119,924 -0.01(-13.04%)
Dec 14, 2010 0.0730 0.0740 0.0670 0.0690 2,270,579 -0.00(-5.48%)
Dec 13, 2010 0.0785 0.0785 0.0660 0.0730 4,469,589 -0.01(-8.75%)
Dec 10, 2010 0.0800 0.0800 0.0760 0.0800 823,904 +0.00(+3.90%)
Dec 09, 2010 0.0760 0.0800 0.0760 0.0770 676,115 +0.00(+1.32%)
Dec 08, 2010 0.0790 0.0839 0.0760 0.0760 911,720 -0.00(-5.00%)
Dec 07, 2010 0.0760 0.0849 0.0760 0.0800 1,581,481 +0.00(+5.26%)
Dec 06, 2010 0.0790 0.0800 0.0750 0.0760 988,268 -0.00(-5.00%)
Dec 03, 2010 0.0830 0.0830 0.0751 0.0800 1,441,788 -0.00(-2.44%)
Dec 02, 2010 0.0870 0.0880 0.0750 0.0820 1,324,061 -0.00(-5.75%)
Dec 01, 2010 0.0920 0.0920 0.0801 0.0870 1,697,559 -0.00(-3.33%)
Nov 30, 2010 0.0980 0.0980 0.0850 0.0900 895,678 -0.01(-5.26%)
Nov 29, 2010 0.0930 0.0960 0.0810 0.0950 1,739,470 +0.00(+4.97%)
Nov 26, 2010 0.0930 0.0960 0.0900 0.0905 1,397,348 -0.01(-7.65%)
Nov 24, 2010 0.1130 0.0980 0.0980 0.0980 1,782,450 -0.01(-11.71%)
Nov 23, 2010 0.1200 0.1250 0.1100 0.1110 2,358,241 -0.00(-3.06%)
Nov 22, 2010 0.1165 0.1180 0.1100 0.1145 4,304,665 +0.01(+10.10%)
Nov 19, 2010 0.0880 0.1150 0.0880 0.1040 2,944,206 +0.01(+16.85%)
Nov 18, 2010 0.0750 0.0890 0.0750 0.0890 993,666 +0.01(+18.67%)
Nov 17, 2010 0.0795 0.0795 0.0700 0.0750 1,198,181 -0.00(-3.85%)
Nov 16, 2010 0.0895 0.0910 0.0725 0.0780 2,054,940 -0.01(-14.00%)
Nov 15, 2010 0.1000 0.1050 0.0886 0.0907 1,475,993 -0.01(-11.08%)
Nov 12, 2010 0.1040 0.1040 0.0975 0.1020 798,247 -0.00(-1.92%)
Nov 11, 2010 0.1050 0.1120 0.1010 0.1040 481,789 -0.01(-7.14%)
Nov 10, 2010 0.1050 0.1125 0.1040 0.1120 472,235 +0.01(+7.69%)
Nov 09, 2010 0.1050 0.1125 0.1010 0.1040 1,525,056 -0.00(-0.95%)
Nov 08, 2010 0.1040 0.1170 0.1040 0.1050 2,730,264 +0.00(+0.00%)
Nov 05, 2010 0.1085 0.1100 0.0960 0.1050 2,912,190 -0.00(-3.31%)
Nov 04, 2010 0.1050 0.1100 0.1050 0.1086 394,144 +0.00(+2.94%)
Nov 03, 2010 0.1065 0.1100 0.1050 0.1055 1,081,703 -0.00(-2.31%)
Nov 02, 2010 0.1157 0.1195 0.1050 0.1080 2,944,050 -0.01(-7.69%)
Nov 01, 2010 0.1187 0.1195 0.1130 0.1170 1,396,341 -0.00(-1.60%)
Oct 29, 2010 0.1175 0.1191 0.1150 0.1189 1,607,875 +0.00(+1.19%)
Oct 28, 2010 0.1100 0.1175 0.1100 0.1175 1,660,962 +0.01(+5.86%)
Oct 27, 2010 0.1195 0.1195 0.1110 0.1110 2,427,264 -0.02(-12.60%)
Oct 25, 2010 0.1330 0.1360 0.1170 0.1270 2,663,368 -0.01(-4.51%)
Oct 22, 2010 0.1291 0.1350 0.1250 0.1330 1,175,339 +0.00(+2.31%)
Oct 21, 2010 0.1200 0.1350 0.1155 0.1300 2,268,850 +0.01(+7.44%)
Oct 20, 2010 0.1135 0.1220 0.1100 0.1210 2,999,401 +0.01(+6.42%)
Oct 19, 2010 0.1200 0.1240 0.1130 0.1137 1,714,778 -0.01(-9.04%)
Oct 18, 2010 0.1280 0.1310 0.1110 0.1250 2,510,834 -0.01(-3.85%)
Oct 15, 2010 0.1130 0.1370 0.1110 0.1300 2,855,962 +0.01(+8.79%)
Oct 14, 2010 0.1220 0.1240 0.1100 0.1195 1,773,717 -0.00(-0.42%)
Oct 13, 2010 0.1235 0.1250 0.1060 0.1200 3,642,646 -0.00(-0.83%)
Oct 12, 2010 0.1485 0.1490 0.1140 0.1210 5,258,396 -0.02(-16.84%)
Oct 11, 2010 0.1645 0.1650 0.1420 0.1455 4,639,013 -0.02(-10.19%)
Oct 08, 2010 0.1515 0.1710 0.1510 0.1620 3,832,390 +0.01(+8.00%)
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.