Kraig Biocraft Labs (OP: KBLB )

0.0738 USD -0.0047 (-5.99%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 0.0738 0.0780 0.0730 0.0738 1,044,348 -0.00(-5.99%)
Oct 20, 2021 0.0757 0.0800 0.0730 0.0785 1,505,040 +0.00(+3.84%)
Oct 19, 2021 0.0780 0.0790 0.0740 0.0756 1,801,094 -0.00(-3.08%)
Oct 18, 2021 0.0756 0.0790 0.0750 0.0780 1,579,733 -0.00(-1.27%)
Oct 15, 2021 0.0790 0.0794 0.0740 0.0790 1,816,967 -0.00(-1.25%)
Oct 14, 2021 0.0800 0.0800 0.0750 0.0800 2,520,406 +0.00(+0.00%)
Oct 13, 2021 0.0850 0.0850 0.0756 0.0800 482,990 +0.00(+0.00%)
Oct 12, 2021 0.0850 0.0850 0.0780 0.0800 473,658 +0.00(+2.56%)
Oct 11, 2021 0.0780 0.0780 0.0720 0.0780 727,310 +0.00(+0.00%)
Oct 08, 2021 0.0775 0.0800 0.0725 0.0780 2,793,203 -0.00(-2.50%)
Oct 07, 2021 0.0760 0.0820 0.0745 0.0800 2,501,729 -0.00(-2.44%)
Oct 06, 2021 0.0820 0.0820 0.0756 0.0820 1,237,520 +0.00(+0.00%)
Oct 05, 2021 0.0890 0.0890 0.0793 0.0820 999,488 -0.00(-5.75%)
Oct 04, 2021 0.0900 0.0900 0.0800 0.0870 335,886 +0.00(+3.57%)
Oct 01, 2021 0.0859 0.0876 0.0800 0.0840 207,100 -0.00(-4.00%)
Sep 30, 2021 0.0926 0.0949 0.0800 0.0875 868,068 +0.01(+8.43%)
Sep 29, 2021 0.0820 0.0820 0.0769 0.0807 340,613 +0.00(+0.87%)
Sep 28, 2021 0.0790 0.0800 0.0725 0.0800 3,926,882 +0.00(+1.91%)
Sep 27, 2021 0.0800 0.0813 0.0760 0.0785 3,439,004 -0.00(-2.73%)
Sep 24, 2021 0.0830 0.0890 0.0800 0.0807 952,790 -0.00(-1.59%)
Sep 23, 2021 0.0851 0.0890 0.0800 0.0820 2,269,225 +0.00(+2.50%)
Sep 22, 2021 0.0800 0.0850 0.0781 0.0800 1,307,369 -0.00(-0.12%)
Sep 21, 2021 0.0831 0.0887 0.0800 0.0801 1,085,434 -0.01(-9.59%)
Sep 20, 2021 0.0890 0.0950 0.0800 0.0886 1,913,928 -0.00(-0.45%)
Sep 17, 2021 0.0940 0.0960 0.0850 0.0890 3,142,271 -0.00(-1.11%)
Sep 16, 2021 0.0805 0.0970 0.0805 0.0900 1,333,498 -0.01(-5.96%)
Sep 15, 2021 0.0999 0.1000 0.0920 0.0957 3,011,306 +0.01(+6.33%)
Sep 14, 2021 0.1000 0.1000 0.0867 0.0900 2,328,625 +0.00(+2.39%)
Sep 13, 2021 0.0820 0.0879 0.0799 0.0879 1,666,338 +0.01(+7.20%)
Sep 10, 2021 0.0825 0.0845 0.0795 0.0820 2,019,033 -0.00(-0.36%)
Sep 09, 2021 0.0801 0.0829 0.0786 0.0823 3,589,455 +0.00(+2.87%)
Sep 08, 2021 0.0850 0.0920 0.0800 0.0800 1,828,487 +0.00(+0.25%)
Sep 07, 2021 0.0806 0.0807 0.0760 0.0798 405,795 -0.00(-1.12%)
Sep 03, 2021 0.0790 0.0807 0.0750 0.0807 2,428,161 +0.00(+1.51%)
Sep 02, 2021 0.0820 0.0820 0.0770 0.0795 1,258,413 -0.00(-1.00%)
Sep 01, 2021 0.0820 0.0847 0.0795 0.0803 1,258,071 -0.00(-2.07%)
Aug 31, 2021 0.0800 0.0834 0.0800 0.0820 1,086,826 +0.00(+1.49%)
Aug 30, 2021 0.0801 0.0814 0.0790 0.0808 546,519 +0.00(+2.93%)
Aug 27, 2021 0.0800 0.0800 0.0770 0.0785 795,925 +0.00(+4.67%)
Aug 26, 2021 0.0772 0.0772 0.0725 0.0750 2,567,661 -0.00(-2.98%)
Aug 25, 2021 0.0800 0.0812 0.0737 0.0773 3,375,513 -0.00(-4.57%)
Aug 24, 2021 0.0800 0.0817 0.0750 0.0810 2,538,542 +0.00(+4.52%)
Aug 23, 2021 0.0813 0.0827 0.0760 0.0775 699,425 -0.00(-3.13%)
Aug 20, 2021 0.0800 0.0829 0.0750 0.0800 1,612,650 +0.00(+0.00%)
Aug 19, 2021 0.0810 0.0820 0.0771 0.0800 2,031,468 +0.00(+0.00%)
Aug 18, 2021 0.0900 0.0900 0.0780 0.0800 1,537,559 -0.00(-2.44%)
Aug 17, 2021 0.0795 0.0870 0.0785 0.0820 2,071,932 -0.00(-4.65%)
Aug 16, 2021 0.0805 0.0885 0.0780 0.0860 1,012,218 +0.01(+7.50%)
Aug 13, 2021 0.0850 0.0890 0.0751 0.0800 1,452,506 +0.01(+6.67%)
Aug 12, 2021 0.0798 0.0800 0.0750 0.0750 992,417 -0.00(-5.90%)
Aug 11, 2021 0.0800 0.0800 0.0751 0.0797 1,016,341 -0.00(-0.38%)
Aug 10, 2021 0.0850 0.0850 0.0770 0.0800 4,094,632 -0.00(-4.76%)
Aug 09, 2021 0.0950 0.0950 0.0825 0.0840 935,991 -0.00(-3.45%)
Aug 06, 2021 0.0920 0.0920 0.0831 0.0870 1,051,056 +0.00(+0.81%)
Aug 05, 2021 0.0890 0.0950 0.0850 0.0863 1,492,633 +0.00(+1.53%)
Aug 04, 2021 0.0900 0.0900 0.0845 0.0850 1,547,652 -0.00(-5.56%)
Aug 03, 2021 0.0999 0.0999 0.0851 0.0900 1,029,440 -0.00(-3.33%)
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.