Kraig Biocraft Laboratories, Inc. (QB) Historical Data - KBLB

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Ultimate Trader
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Kraig Biocraft Laboratories, Inc. (QB) KBLB OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.006 -2.97% 0.196 0.202 0.1855 0.201 0.202 16:00:05
more quote information »

KBLB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.23250.23250.18550.21018531,291,388-0.0365-15.7%
1 Month0.22510.2380.18550.2168211925,253-0.0291-12.93%
3 Months0.2330.27980.170.22565711,227,183-0.037-15.88%
6 Months0.10550.5070.0910.28234514,000,8250.090585.78%
1 Year0.056050.5070.03520.24448342,484,8020.13995249.69%
3 Years0.04950.5070.02810.16652351,418,8410.1465295.96%
5 Years0.0450.5070.01010.12645991,249,0350.151335.56%

KBLB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 0.202 -0.003 -1.46% 0.20 0.205 0.191 2,106,654
Oct 18 2019 0.205 -0.005 -2.38% 0.21 0.21 0.192 1,940,846
Oct 17 2019 0.21 -0.01 -4.55% 0.22 0.22 0.2052 695,446
Oct 16 2019 0.22 -0.009 -3.93% 0.21 0.2249 0.2099 534,654
Oct 15 2019 0.229 -0.0035 -1.51% 0.2325 0.2325 0.207 1,179,342
Oct 14 2019 0.2325 0.0078 3.47% 0.215 0.2325 0.215 414,453
Oct 11 2019 0.2247 0.0046 2.09% 0.225 0.2251 0.2166 188,098
Oct 10 2019 0.2201 0.00074 0.34% 0.2215 0.2279 0.215 544,750
Oct 09 2019 0.21936 -0.00864 -3.79% 0.23 0.23 0.21825 415,696
Oct 08 2019 0.228 0.013 6.05% 0.2202 0.235 0.2116 2,075,476
Oct 07 2019 0.215 -0.01 -4.44% 0.224 0.224 0.2113 363,843
Oct 04 2019 0.225 -0.004 -1.75% 0.238 0.238 0.2176 1,029,496
Oct 03 2019 0.229 0.004 1.78% 0.22 0.23 0.2001 710,658
Oct 02 2019 0.225 0.011 5.14% 0.2145 0.229 0.192 1,504,676
Oct 01 2019 0.214 0.009 4.39% 0.20 0.2169 0.20 817,375
Sep 30 2019 0.205 -0.0052 -2.47% 0.2265 0.2265 0.1913 1,905,676
Sep 27 2019 0.2102 -0.0168 -7.4% 0.2269 0.227 0.21 1,017,464
Sep 26 2019 0.227 -0.0008 -0.35% 0.228 0.228 0.219 565,728
Sep 25 2019 0.2278 -0.0018 -0.78% 0.22 0.229 0.22 225,406
Sep 24 2019 0.2296 -0.0004 -0.17% 0.2251 0.2302 0.22 269,314
Sep 23 2019 0.23 -0.0085 -3.56% 0.24015 0.24015 0.22 620,180
See More Historical Prices »
Your Recent History
USOTC
KBLB
Kraig Bioc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191022 23:41:34