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

Kraig Biocraft Laboratories Inc (OP: KBLB )

0.1255 +0.0166 (+15.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2020 0.1500 0.1515 0.1475 0.1490 504,000 -0.00(-1.39%)
May 28, 2020 0.1550 0.1550 0.1475 0.1511 201,590 -0.00(-2.52%)
May 27, 2020 0.1544 0.1600 0.1470 0.1550 1,004,147 +0.00(+0.98%)
May 26, 2020 0.1700 0.1700 0.1461 0.1535 1,233,718 -0.00(-2.17%)
May 22, 2020 0.1561 0.1590 0.1505 0.1569 632,600 +0.00(+1.23%)
May 21, 2020 0.1500 0.1567 0.1445 0.1550 743,964 +0.01(+3.33%)
May 20, 2020 0.1505 0.1569 0.1460 0.1500 509,076 -0.00(-0.79%)
May 19, 2020 0.1600 0.1600 0.1450 0.1512 873,612 +0.01(+3.56%)
May 18, 2020 0.1550 0.1550 0.1375 0.1460 1,311,906 -0.01(-4.58%)
May 15, 2020 0.1480 0.1550 0.1410 0.1530 1,693,000 +0.01(+3.73%)
May 14, 2020 0.1475 0.1500 0.1400 0.1475 1,122,442 +0.00(+0.00%)
May 13, 2020 0.1495 0.1500 0.1365 0.1475 3,266,360 -0.01(-3.28%)
May 12, 2020 0.1552 0.1769 0.1495 0.1525 3,011,829 -0.00(-0.20%)
May 11, 2020 0.1570 0.1570 0.1500 0.1528 638,183 +0.00(+0.79%)
May 08, 2020 0.1549 0.1560 0.1506 0.1516 890,800 -0.00(-0.66%)
May 07, 2020 0.1539 0.1600 0.1500 0.1526 760,994 -0.00(-0.84%)
May 06, 2020 0.1521 0.1556 0.1501 0.1539 916,728 -0.00(-0.77%)
May 05, 2020 0.1600 0.1600 0.1510 0.1551 1,186,441 -0.00(-1.21%)
May 04, 2020 0.1599 0.1630 0.1510 0.1570 577,092 -0.00(-0.82%)
May 01, 2020 0.1690 0.1690 0.1500 0.1583 1,802,700 -0.00(-2.88%)
Apr 30, 2020 0.1576 0.1675 0.1551 0.1630 1,342,610 +0.00(+1.56%)
Apr 29, 2020 0.1677 0.1677 0.1510 0.1605 1,117,966 +0.00(+0.88%)
Apr 28, 2020 0.1611 0.1660 0.1550 0.1591 1,261,810 -0.01(-4.16%)
Apr 27, 2020 0.1800 0.1800 0.1600 0.1660 1,013,991 -0.00(-2.35%)
Apr 24, 2020 0.1770 0.1850 0.1650 0.1700 902,100 -0.00(-2.75%)
Apr 23, 2020 0.1801 0.1905 0.1747 0.1748 725,656 -0.01(-2.89%)
Apr 22, 2020 0.1615 0.1899 0.1510 0.1800 2,300,566 +0.02(+11.94%)
Apr 21, 2020 0.1800 0.1800 0.1525 0.1608 5,239,285 -0.01(-6.89%)
Apr 20, 2020 0.1880 0.1998 0.1651 0.1727 5,832,446 -0.02(-9.15%)
Apr 17, 2020 0.2370 0.2370 0.1510 0.1901 12,265,100 -0.04(-17.35%)
Apr 16, 2020 0.3170 0.3348 0.2090 0.2300 11,227,459 -0.07(-23.31%)
Apr 15, 2020 0.2575 0.3000 0.2574 0.2999 5,995,921 +0.04(+14.25%)
Apr 14, 2020 0.2599 0.2700 0.2460 0.2625 4,227,525 +0.01(+6.02%)
Apr 13, 2020 0.2321 0.2600 0.2300 0.2476 4,467,292 +0.03(+12.55%)
Apr 09, 2020 0.2290 0.2290 0.2020 0.2200 2,031,200 -0.00(-1.21%)
Apr 08, 2020 0.2005 0.2470 0.2005 0.2227 4,245,223 +0.02(+11.63%)
Apr 07, 2020 0.1890 0.1995 0.1825 0.1995 1,938,589 +0.02(+9.32%)
Apr 06, 2020 0.1850 0.1890 0.1760 0.1825 985,701 +0.00(+0.16%)
Apr 03, 2020 0.1831 0.1880 0.1613 0.1822 1,747,300 +0.00(+0.11%)
Apr 02, 2020 0.1720 0.1829 0.1560 0.1820 1,236,020 +0.01(+5.94%)
Apr 01, 2020 0.1840 0.1840 0.1410 0.1718 2,302,501 -0.00(-1.83%)
Mar 31, 2020 0.1724 0.1850 0.1675 0.1750 678,449 +0.00(+1.51%)
Mar 30, 2020 0.1775 0.1970 0.1672 0.1724 1,503,927 +0.01(+4.55%)
Mar 27, 2020 0.1620 0.1682 0.1467 0.1649 896,400 +0.00(+1.48%)
Mar 26, 2020 0.1800 0.1800 0.1600 0.1625 1,313,196 -0.01(-5.85%)
Mar 25, 2020 0.1750 0.1884 0.1700 0.1726 2,818,172 +0.01(+4.61%)
Mar 24, 2020 0.1349 0.1650 0.1349 0.1650 2,523,594 +0.03(+25.76%)
Mar 23, 2020 0.1200 0.1400 0.1100 0.1312 3,099,261 +0.01(+9.33%)
Mar 20, 2020 0.1101 0.1380 0.1051 0.1200 5,071,300 -0.02(-15.79%)
Mar 19, 2020 0.1690 0.1690 0.1410 0.1425 2,191,414 -0.02(-13.37%)
Mar 18, 2020 0.1550 0.1790 0.1400 0.1645 6,310,803 -0.04(-20.53%)
Mar 17, 2020 0.2065 0.2150 0.1960 0.2070 2,181,112 -0.00(-1.19%)
Mar 16, 2020 0.2075 0.2170 0.1899 0.2095 2,267,564 -0.01(-2.56%)
Mar 13, 2020 0.2050 0.2200 0.1899 0.2150 2,007,300 +0.01(+7.50%)
Mar 12, 2020 0.2205 0.2210 0.1804 0.2000 3,964,272 -0.02(-10.15%)
Mar 11, 2020 0.2350 0.2399 0.2226 0.2226 3,347,686 -0.03(-10.96%)
Mar 10, 2020 0.2211 0.2600 0.2210 0.2500 4,162,098 +0.03(+13.07%)
Mar 09, 2020 0.2130 0.2340 0.2075 0.2211 3,815,547 -0.02(-7.88%)
Mar 06, 2020 0.2325 0.2450 0.2000 0.2400 4,459,800 +0.00(+0.42%)
Mar 05, 2020 0.2799 0.2799 0.2050 0.2390 7,943,078 -0.02(-6.64%)
Mar 04, 2020 0.2151 0.2580 0.2100 0.2560 8,728,586 +0.05(+22.49%)
Mar 03, 2020 0.1911 0.2090 0.1663 0.2090 4,411,830 +0.04(+23.01%)
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.