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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2013 0.0900 0.0950 0.0900 0.0925 372,842 +0.00(+2.78%)
May 30, 2013 0.0900 0.0930 0.0900 0.0900 357,582 -0.00(-1.10%)
May 29, 2013 0.0900 0.0950 0.0881 0.0910 406,189 -0.00(-3.70%)
May 28, 2013 0.0954 0.0954 0.0920 0.0945 1,556,433 -0.00(-0.74%)
May 24, 2013 0.0963 0.0980 0.0951 0.0952 642,836 -0.00(-1.86%)
May 23, 2013 0.0997 0.1000 0.0955 0.0970 620,608 -0.00(-2.71%)
May 22, 2013 0.0980 0.0998 0.0980 0.0997 85,802 +0.00(+1.73%)
May 21, 2013 0.0954 0.1000 0.0954 0.0980 691,700 +0.00(+1.03%)
May 20, 2013 0.0990 0.0990 0.0970 0.0970 79,575 -0.00(-2.02%)
May 17, 2013 0.0955 0.0990 0.0942 0.0990 158,084 +0.00(+0.51%)
May 16, 2013 0.1000 0.1000 0.0985 0.0985 138,900 -0.00(-1.40%)
May 15, 2013 0.0932 0.1000 0.0931 0.0999 307,701 +0.01(+7.30%)
May 13, 2013 0.1000 0.1000 0.0925 0.0931 222,914 +0.00(+0.11%)
May 10, 2013 0.0952 0.0980 0.0910 0.0930 261,639 -0.00(-2.11%)
May 09, 2013 0.0950 0.0960 0.0905 0.0950 363,735 +0.00(+1.06%)
May 08, 2013 0.1000 0.1000 0.0940 0.0940 354,811 -0.00(-2.08%)
May 07, 2013 0.1000 0.1090 0.0950 0.0960 1,036,895 +0.00(+1.05%)
May 06, 2013 0.0980 0.1020 0.0950 0.0950 578,843 -0.00(-4.04%)
May 03, 2013 0.1000 0.0990 0.0940 0.0990 234,599 +0.00(+1.02%)
May 02, 2013 0.0990 0.1000 0.0936 0.0980 786,108 +0.00(+2.08%)
May 01, 2013 0.1000 0.1000 0.0940 0.0960 172,950 +0.00(+2.13%)
Apr 30, 2013 0.0935 0.0940 0.0920 0.0940 190,000 -0.00(-1.05%)
Apr 29, 2013 0.0935 0.0950 0.0910 0.0950 244,455 +0.00(+0.00%)
Apr 26, 2013 0.0960 0.0995 0.0922 0.0950 691,160 -0.00(-1.04%)
Apr 25, 2013 0.0985 0.0999 0.0910 0.0960 543,750 +0.00(+1.05%)
Apr 24, 2013 0.0900 0.0950 0.0900 0.0950 438,706 +0.00(+4.40%)
Apr 23, 2013 0.0922 0.0945 0.0810 0.0910 933,922 -0.00(-2.15%)
Apr 22, 2013 0.0945 0.0945 0.0900 0.0930 203,713 -0.00(-1.06%)
Apr 19, 2013 0.0900 0.0950 0.0890 0.0940 473,311 +0.01(+5.62%)
Apr 18, 2013 0.0820 0.0900 0.0815 0.0890 859,701 +0.00(+3.49%)
Apr 17, 2013 0.0880 0.1080 0.0811 0.0860 3,485,281 -0.00(-4.44%)
Apr 16, 2013 0.1210 0.1210 0.0851 0.0900 1,717,247 -0.03(-25.00%)
Apr 15, 2013 0.1117 0.1200 0.1075 0.1200 844,800 +0.01(+5.73%)
Apr 12, 2013 0.1140 0.1140 0.1080 0.1135 350,429 +0.00(+4.13%)
Apr 11, 2013 0.1200 0.1200 0.1060 0.1090 1,166,186 -0.01(-9.17%)
Apr 10, 2013 0.1160 0.1290 0.1151 0.1200 694,520 +0.00(+3.45%)
Apr 09, 2013 0.1270 0.1290 0.1150 0.1160 1,700,108 -0.01(-7.94%)
Apr 08, 2013 0.1300 0.1300 0.1250 0.1260 548,703 -0.00(-2.33%)
Apr 05, 2013 0.1305 0.1330 0.1238 0.1290 3,519,198 -0.01(-5.15%)
Apr 04, 2013 0.1230 0.1360 0.1230 0.1360 1,794,821 +0.01(+10.57%)
Apr 03, 2013 0.1325 0.1350 0.1180 0.1230 1,516,204 -0.01(-5.38%)
Apr 02, 2013 0.1075 0.1300 0.1075 0.1300 3,606,684 +0.03(+25.00%)
Apr 01, 2013 0.1050 0.1050 0.1000 0.1040 392,523 +0.00(+4.00%)
Mar 28, 2013 0.0970 0.1030 0.0970 0.1000 1,574,136 +0.00(+1.01%)
Mar 27, 2013 0.0970 0.0999 0.0932 0.0990 817,109 +0.00(+2.06%)
Mar 26, 2013 0.0995 0.0995 0.0940 0.0970 217,539 -0.00(-2.02%)
Mar 25, 2013 0.0920 0.1000 0.0851 0.0990 1,769,227 -0.00(-1.00%)
Mar 22, 2013 0.0990 0.1000 0.0980 0.1000 808,730 +0.00(+2.56%)
Mar 21, 2013 0.1075 0.1075 0.0810 0.0975 2,719,748 -0.00(-2.50%)
Mar 20, 2013 0.0910 0.1050 0.0890 0.1000 4,084,501 +0.01(+12.36%)
Mar 19, 2013 0.0800 0.0890 0.0800 0.0890 2,754,207 +0.01(+15.58%)
Mar 18, 2013 0.0780 0.0780 0.0760 0.0770 261,970 +0.00(+1.32%)
Mar 15, 2013 0.0710 0.0770 0.0710 0.0760 213,023 +0.00(+1.33%)
Mar 14, 2013 0.0750 0.0750 0.0720 0.0750 318,519 +0.00(+4.17%)
Mar 13, 2013 0.0701 0.0745 0.0701 0.0720 98,247 -0.00(-2.70%)
Mar 12, 2013 0.0745 0.0760 0.0710 0.0740 271,542 +0.00(+0.00%)
Mar 11, 2013 0.0700 0.0740 0.0700 0.0740 387,566 +0.00(+2.78%)
Mar 08, 2013 0.0720 0.0730 0.0685 0.0720 647,028 +0.00(+5.11%)
Mar 07, 2013 0.0700 0.0750 0.0685 0.0685 1,069,952 -0.00(-2.14%)
Mar 06, 2013 0.0780 0.0780 0.0690 0.0700 1,520,069 -0.00(-6.67%)
Mar 05, 2013 0.0737 0.0750 0.0705 0.0750 843,986 +0.00(+1.76%)
Mar 04, 2013 0.0740 0.0750 0.0720 0.0737 539,930 -0.00(-0.41%)
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.