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

Kraig Biocraft Laboratories Inc (OP: KBLB )

0.1335 -0.0005 (-0.37%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 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, 2013 0.0520 0.0520 0.0520 0 +0.00(+3.79%)
Dec 30, 2013 0.0520 0.0530 0.0500 0.0501 430,335 -0.00(-3.65%)
Dec 27, 2013 0.0500 0.0530 0.0500 0.0520 0 +0.00(+4.00%)
Dec 26, 2013 0.0490 0.0530 0.0490 0.0500 236,905 -0.00(-5.66%)
Dec 24, 2013 0.0500 0.0530 0.0490 0.0530 0 +0.00(+6.00%)
Dec 23, 2013 0.0475 0.0500 0.0475 0.0500 330,731 +0.00(+7.53%)
Dec 20, 2013 0.0500 0.0500 0.0465 0.0465 0 -0.00(-4.12%)
Dec 19, 2013 0.0530 0.0530 0.0485 0.0485 643,003 -0.00(-8.49%)
Dec 18, 2013 0.0470 0.0535 0.0470 0.0530 255,935 -0.00(-0.93%)
Dec 17, 2013 0.0496 0.0535 0.0450 0.0535 1,482,812 +0.00(+7.86%)
Dec 16, 2013 0.0522 0.0540 0.0495 0.0496 1,505,348 -0.00(-4.62%)
Dec 13, 2013 0.0550 0.0590 0.0510 0.0520 0 +0.00(+4.00%)
Dec 12, 2013 0.0595 0.0595 0.0495 0.0500 3,575,569 -0.00(-9.09%)
Dec 11, 2013 0.0630 0.0630 0.0550 0.0550 492,880 -0.01(-11.15%)
Dec 10, 2013 0.0580 0.0619 0.0575 0.0619 769,604 +0.00(+6.91%)
Dec 09, 2013 0.0530 0.0600 0.0530 0.0579 587,597 +0.00(+9.25%)
Dec 06, 2013 0.0511 0.0565 0.0511 0.0530 247,714 +0.00(+1.92%)
Dec 05, 2013 0.0525 0.0530 0.0511 0.0520 447,542 -0.00(-0.95%)
Dec 04, 2013 0.0530 0.0530 0.0510 0.0525 756,808 +0.00(+0.00%)
Dec 03, 2013 0.0530 0.0530 0.0525 0.0525 290,165 +0.00(+0.00%)
Dec 02, 2013 0.0511 0.0539 0.0511 0.0525 767,234 -0.00(-2.78%)
Nov 29, 2013 0.0550 0.0581 0.0540 0.0540 118,150 -0.00(-7.06%)
Nov 27, 2013 0.0540 0.0581 0.0540 0.0581 520,821 +0.00(+5.64%)
Nov 26, 2013 0.0559 0.0560 0.0511 0.0550 313,967 +0.00(+1.85%)
Nov 25, 2013 0.0560 0.0562 0.0531 0.0540 182,698 -0.00(-3.57%)
Nov 22, 2013 0.0550 0.0562 0.0520 0.0560 427,412 +0.00(+1.82%)
Nov 21, 2013 0.0520 0.0550 0.0517 0.0550 262,504 +0.00(+5.77%)
Nov 20, 2013 0.0525 0.0550 0.0520 0.0520 532,900 -0.00(-1.89%)
Nov 19, 2013 0.0540 0.0540 0.0525 0.0530 237,754 -0.00(-1.85%)
Nov 18, 2013 0.0565 0.0565 0.0516 0.0540 300,400 +0.00(+4.85%)
Nov 15, 2013 0.0529 0.0530 0.0512 0.0515 201,729 -0.00(-2.65%)
Nov 14, 2013 0.0530 0.0540 0.0520 0.0529 585,378 -0.00(-4.51%)
Nov 12, 2013 0.0555 0.0560 0.0501 0.0554 1,565,861 +0.00(+0.73%)
Nov 11, 2013 0.0570 0.0570 0.0539 0.0550 361,227 -0.00(-1.79%)
Nov 08, 2013 0.0550 0.0560 0.0540 0.0560 941,783 +0.00(+0.00%)
Nov 07, 2013 0.0570 0.0570 0.0546 0.0560 115,000 +0.00(+1.82%)
Nov 06, 2013 0.0560 0.0570 0.0511 0.0550 933,314 +0.00(+1.48%)
Nov 05, 2013 0.0560 0.0570 0.0535 0.0542 274,600 -0.00(-3.21%)
Nov 04, 2013 0.0560 0.0570 0.0530 0.0560 271,139 +0.00(+0.00%)
Nov 01, 2013 0.0550 0.0560 0.0530 0.0560 225,803 +0.00(+3.51%)
Oct 31, 2013 0.0580 0.0580 0.0540 0.0541 507,533 -0.00(-6.72%)
Oct 30, 2013 0.0599 0.0599 0.0550 0.0580 444,050 +0.00(+5.45%)
Oct 29, 2013 0.0588 0.0588 0.0540 0.0550 472,100 +0.00(+1.85%)
Oct 28, 2013 0.0589 0.0589 0.0530 0.0540 1,399,822 -0.00(-5.26%)
Oct 25, 2013 0.0587 0.0619 0.0550 0.0570 1,528,659 -0.00(-3.39%)
Oct 24, 2013 0.0600 0.0629 0.0574 0.0590 1,310,697 -0.00(-1.67%)
Oct 23, 2013 0.0640 0.0720 0.0595 0.0600 1,236,815 +0.00(+0.00%)
Oct 22, 2013 0.0670 0.0670 0.0590 0.0600 1,950,308 -0.01(-7.69%)
Oct 21, 2013 0.0665 0.0750 0.0650 0.0650 3,521,143 +0.00(+1.56%)
Oct 18, 2013 0.0600 0.0645 0.0590 0.0640 441,534 +0.01(+10.34%)
Oct 17, 2013 0.0620 0.0649 0.0570 0.0580 1,073,005 +0.00(+3.57%)
Oct 16, 2013 0.0570 0.0570 0.0540 0.0560 398,460 +0.00(+2.75%)
Oct 15, 2013 0.0550 0.0550 0.0545 0.0545 248,825 -0.00(-0.91%)
Oct 14, 2013 0.0521 0.0555 0.0501 0.0550 858,540 +0.00(+3.77%)
Oct 11, 2013 0.0560 0.0560 0.0511 0.0530 362,756 -0.00(-1.85%)
Oct 10, 2013 0.0520 0.0540 0.0500 0.0540 980,123 +0.00(+8.00%)
Oct 09, 2013 0.0569 0.0569 0.0480 0.0500 1,771,056 -0.01(-12.13%)
Oct 08, 2013 0.0539 0.0569 0.0489 0.0569 2,939,989 +0.00(+7.36%)
Oct 07, 2013 0.0575 0.0650 0.0500 0.0530 5,247,918 +0.00(+0.00%)
Oct 04, 2013 0.0520 0.0530 0.0505 0.0530 715,527 +0.00(+3.92%)
Oct 03, 2013 0.0550 0.0550 0.0510 0.0510 493,129 -0.00(-5.56%)
Oct 02, 2013 0.0580 0.0580 0.0540 0.0540 269,700 -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.