Quote Insiders Financials Earnings Filings Analysts Profile Historical Yes, 3x ETFs are Awesome! Like TNA, UGAZ, UWTI, NUGT? We do too...Join Up! 100% secure: your email is never shared, and you may opt out at any time. Historical Data for Kraig Biocraft Laboratories Inc (KBLB) $ 0.0313 -0.00165 (-5.01%) Volume: 166.48k 3:56 PM EDT Sep 29, 2023 Start: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec End: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Enter date to view previous 30 days of price history (mm/dd/yyyy): GO Download Historical Data Selected Dates Last 12 Months Last 3 Years Last 5 Years Last 10 Years Last 15 Years Last 20 Years Last 25 Years All Hide Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades 09/29/23 0.032 0.0344 0.0312 0.0313 166.48k -0.00165 -5.01% 0.0313 5.38k 20 09/28/23 0.0309 0.0339 0.0309 0.03295 390.78k 0.00015 0.46% 0.03295 12.22k 16 09/27/23 0.0348 0.0348 0.0316 0.0328 300.3k -0.0017 -4.93% 0.0328 9.77k 19 09/26/23 0.0316 0.03465 0.0316 0.0345 244.17k 0.00065 1.92% 0.0345 8.09k 15 09/25/23 0.0329 0.03385 0.032 0.03385 46.97k 0.00095 2.89% 0.03385 1.56k 9 09/22/23 0.033 0.03325 0.032 0.0329 1.02m -0.0018 -5.19% 0.0329 33.06k 38 09/21/23 0.0376 0.0376 0.0325 0.0347 765.53k -0.0032 -8.44% 0.0347 25.49k 44 09/20/23 0.0352 0.038 0.034 0.0379 583.3k -0.0001 -0.26% 0.0379 20.46k 25 09/19/23 0.038 0.0399 0.0328 0.038 2.09m -0.002 -5.00% 0.038 81.19k 35 09/18/23 0.0343 0.04 0.0328 0.04 769.25k 0.00636 18.91% 0.04 27.96k 46 09/15/23 0.0328 0.03364 0.0328 0.03364 545.57k -0.00066 -1.92% 0.03364 17.91k 21 09/14/23 0.0333 0.0344 0.0328 0.0343 197.17k 0.00125 3.78% 0.0343 6.62k 26 09/13/23 0.03455 0.035 0.0328 0.03305 401.5k -0.00195 -5.57% 0.03305 13.26k 16 09/12/23 0.033 0.0355 0.033 0.035 342.7k 0.0014 4.17% 0.035 11.62k 35 09/11/23 0.0335 0.0336 0.033 0.0336 131.15k 0.00005 0.15% 0.0336 4.38k 10 09/08/23 0.0335 0.0336 0.0335 0.03355 126.4k 0.00005 0.15% 0.03355 4.24k 12 09/07/23 0.032 0.03425 0.032 0.0335 140.07k 0.0015 4.69% 0.0335 4.67k 9 09/06/23 0.0325 0.0325 0.032 0.032 395.35k -0.0005 -1.54% 0.032 12.67k 26 09/05/23 0.033 0.033 0.0321 0.0325 234.57k -0.00055 -1.66% 0.0325 7.71k 9 09/01/23 0.032 0.034 0.032 0.03305 158.63k 0.00005 0.15% 0.03305 5.33k 9 Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Real-Time, RTB Real-Time BATS BZX Price/Quote; not sourced from all markets, RTN Real-Time NASDAQ Price/Quote; not sourced from all markets, EOD End Of Day, PD Previous Day. H Halted, R Restriction started today, r Restriction carried over from prior day . Market Data powered by QuoteMedia. Terms of Use.