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 31, 2016 0.0196 0.0202 0.0180 0.0200 814,808 +0.00(+2.04%)
May 27, 2016 0.0196 0.0196 0.0196 0 +0.00(+2.62%)
May 26, 2016 0.0201 0.0201 0.0183 0.0191 652,365 +0.00(+3.24%)
May 25, 2016 0.0195 0.0201 0.0120 0.0185 1,745,411 -0.00(-0.54%)
May 24, 2016 0.0156 0.0201 0.0156 0.0186 918,470 +0.00(+29.17%)
May 23, 2016 0.0201 0.0224 0.0101 0.0144 2,788,726 -0.01(-28.36%)
May 20, 2016 0.0205 0.0225 0.0200 0.0201 1,939,466 +0.00(+0.50%)
May 19, 2016 0.0205 0.0210 0.0200 0.0200 770,777 -0.00(-2.44%)
May 18, 2016 0.0210 0.0210 0.0200 0.0205 846,046 -0.00(-1.44%)
May 17, 2016 0.0209 0.0210 0.0200 0.0208 614,435 -0.00(-0.48%)
May 16, 2016 0.0217 0.0229 0.0208 0.0209 1,130,513 -0.00(-0.38%)
May 13, 2016 0.0223 0.0223 0.0207 0.0210 1,131,360 -0.00(-5.50%)
May 12, 2016 0.0214 0.0225 0.0210 0.0222 1,153,859 +0.00(+3.74%)
May 11, 2016 0.0210 0.0233 0.0210 0.0214 1,296,996 +0.00(+2.88%)
May 10, 2016 0.0219 0.0219 0.0208 0.0208 649,391 -0.00(-5.45%)
May 09, 2016 0.0213 0.0220 0.0207 0.0220 1,396,526 +0.00(+4.76%)
May 06, 2016 0.0211 0.0219 0.0205 0.0210 685,881 -0.00(-0.47%)
May 05, 2016 0.0222 0.0223 0.0210 0.0211 948,290 +0.00(+0.48%)
May 04, 2016 0.0215 0.0225 0.0205 0.0210 561,800 -0.00(-2.33%)
May 03, 2016 0.0230 0.0230 0.0210 0.0215 588,784 -0.00(-6.52%)
May 02, 2016 0.0233 0.0234 0.0220 0.0230 270,009 -0.00(-2.13%)
Apr 29, 2016 0.0210 0.0235 0.0210 0.0235 174,353 +0.00(+4.07%)
Apr 28, 2016 0.0226 0.0234 0.0215 0.0226 1,686,923 -0.00(-3.09%)
Apr 27, 2016 0.0225 0.0235 0.0225 0.0233 155,000 -0.00(-0.43%)
Apr 26, 2016 0.0232 0.0235 0.0221 0.0234 514,974 +0.00(+6.36%)
Apr 25, 2016 0.0245 0.0245 0.0217 0.0220 838,403 -0.00(-8.75%)
Apr 22, 2016 0.0232 0.0241 0.0210 0.0241 2,181,038 +0.00(+3.92%)
Apr 21, 2016 0.0234 0.0244 0.0227 0.0232 2,224,451 -0.00(-0.85%)
Apr 20, 2016 0.0240 0.0240 0.0230 0.0234 1,020,928 -0.00(-2.50%)
Apr 19, 2016 0.0240 0.0243 0.0231 0.0240 1,760,175 +0.00(+2.13%)
Apr 18, 2016 0.0250 0.0250 0.0235 0.0235 1,516,702 -0.00(-2.08%)
Apr 15, 2016 0.0247 0.0247 0.0240 0.0240 458,190 -0.00(-0.41%)
Apr 14, 2016 0.0254 0.0255 0.0241 0.0241 672,130 -0.00(-1.63%)
Apr 13, 2016 0.0248 0.0248 0.0235 0.0245 588,063 +0.00(+3.92%)
Apr 12, 2016 0.0235 0.0260 0.0235 0.0236 1,634,524 -0.00(-5.70%)
Apr 11, 2016 0.0245 0.0269 0.0245 0.0250 1,232,384 +0.00(+1.71%)
Apr 08, 2016 0.0250 0.0255 0.0241 0.0246 869,657 -0.00(-0.08%)
Apr 07, 2016 0.0245 0.0250 0.0239 0.0246 1,315,571 -0.00(-0.40%)
Apr 06, 2016 0.0250 0.0254 0.0241 0.0247 613,642 -0.00(-1.20%)
Apr 05, 2016 0.0252 0.0253 0.0239 0.0250 697,378 -0.00(-0.79%)
Apr 04, 2016 0.0254 0.0254 0.0250 0.0252 231,152 +0.00(+0.40%)
Apr 01, 2016 0.0240 0.0251 0.0236 0.0251 321,031 +0.00(+4.58%)
Mar 31, 2016 0.0239 0.0242 0.0236 0.0240 1,412,705 -0.00(-0.41%)
Mar 30, 2016 0.0242 0.0242 0.0240 0.0241 80,700 -0.00(-0.41%)
Mar 29, 2016 0.0243 0.0243 0.0240 0.0242 75,396 +0.00(+3.32%)
Mar 28, 2016 0.0240 0.0249 0.0234 0.0234 310,032 -0.00(-2.40%)
Mar 24, 2016 0.0240 0.0240 0.0240 0 -0.00(-2.04%)
Mar 23, 2016 0.0231 0.0252 0.0231 0.0245 1,163,530 +0.00(+1.24%)
Mar 22, 2016 0.0239 0.0250 0.0239 0.0242 218,426 -0.00(-3.20%)
Mar 21, 2016 0.0245 0.0250 0.0239 0.0250 49,700 +0.00(+4.60%)
Mar 18, 2016 0.0249 0.0255 0.0235 0.0239 1,296,408 -0.00(-0.42%)
Mar 17, 2016 0.0236 0.0258 0.0236 0.0240 1,019,200 -0.00(-2.04%)
Mar 16, 2016 0.0250 0.0257 0.0236 0.0245 1,001,971 -0.00(-2.39%)
Mar 15, 2016 0.0242 0.0258 0.0240 0.0251 551,286 +0.00(+3.72%)
Mar 14, 2016 0.0255 0.0258 0.0241 0.0242 528,200 -0.00(-6.20%)
Mar 11, 2016 0.0257 0.0258 0.0241 0.0258 477,131 +0.00(+1.18%)
Mar 10, 2016 0.0254 0.0258 0.0244 0.0255 1,164,792 +0.00(+5.37%)
Mar 09, 2016 0.0260 0.0274 0.0237 0.0242 1,052,614 -0.00(-3.20%)
Mar 08, 2016 0.0260 0.0272 0.0232 0.0250 1,796,402 +0.00(+0.00%)
Mar 07, 2016 0.0271 0.0271 0.0250 0.0250 1,111,250 +0.00(+0.00%)
Mar 04, 2016 0.0250 0.0260 0.0240 0.0250 889,804 -0.00(-3.85%)
Mar 03, 2016 0.0262 0.0274 0.0231 0.0260 1,014,903 -0.00(-5.11%)
Mar 02, 2016 0.0250 0.0274 0.0250 0.0274 544,272 +0.00(+9.60%)
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.