Daily Pre-Market Movers
Receive our daily pre-market mover email, free.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Kraig Biocraft Labs Inc (KBLB)

$ 0.07175   0.00175 (+2.50%) Volume: 1.25m 3:49 PM EDT Mar 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/19/19 0.06425 0.073 0.0635 0.07175 1.25m 0.00175 2.50% 0.07175 88.74k 80
03/18/19 0.0625 0.07 0.062 0.07 799.82k 0.006 9.38% 0.07 54.36k 59
03/15/19 0.0631 0.0647 0.061 0.064 440.73k 0.0012 1.91% 0.064 27.62k 32
03/14/19 0.0647 0.0648 0.06 0.0628 638.32k 0.00 0.00% 0.0628 40.31k 31
03/13/19 0.0615 0.063 0.0615 0.0628 835.1k 0.001 1.62% 0.0628 52.24k 57
03/12/19 0.0609 0.062 0.05912 0.0618 404.57k 0.0018 3.00% 0.0618 24.3k 44
03/11/19 0.0588 0.0658 0.0572 0.06 829k 0.0021 3.63% 0.06 51.58k 48
03/08/19 0.065 0.0692 0.0461 0.0579 2.2m -0.0113 -16.33% 0.0579 125.28k 91
03/07/19 0.06745 0.0692 0.065 0.0692 345.88k 0.00008 0.12% 0.0692 23.12k 18
03/06/19 0.068 0.0693 0.0655 0.06912 922.85k -0.00078 -1.12% 0.06912 61.78k 51
03/05/19 0.06995 0.06995 0.0671 0.0699 156.32k 0.00 0.00% 0.0699 10.83k 21
03/04/19 0.067 0.07 0.067 0.0699 378.16k 0.0004 0.58% 0.0699 26.21k 27
03/01/19 0.068 0.0695 0.0663 0.0695 111.52k 0.0005 0.72% 0.0695 7.59k 20
02/28/19 0.069 0.069 0.0661 0.069 244.71k 0.00 0.00% 0.069 16.71k 19
02/27/19 0.0675 0.07 0.0675 0.069 635.57k -0.001 -1.43% 0.069 43.34k 27
02/26/19 0.0685 0.07 0.066 0.07 805.07k 0.002 2.94% 0.07 53.98k 48
02/25/19 0.0671 0.0695 0.0671 0.068 262.93k 0.0019 2.87% 0.068 17.97k 14
02/22/19 0.07 0.07 0.0656 0.0661 238.48k 0.0011 1.69% 0.0661 16.17k 35
02/21/19 0.0688 0.0689 0.065 0.065 314.04k -0.0038 -5.52% 0.065 20.88k 35
02/20/19 0.069375 0.0695 0.0666 0.0688 525.25k -0.0002 -0.29% 0.0688 35.75k 39
02/19/19 0.071 0.071 0.069 0.069 1.09m -0.0015 -2.13% 0.069 75.81k 43