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 Labs Inc (KBLB)

$ 0.3389   -0.036 (-9.60%) Volume: 3.45m 3:59 PM EDT 18-Jun-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/18/19 0.376 0.3888 0.326 0.3389 3.45m -0.036 -9.60% 0.3389 1.18m 417
06/17/19 0.31 0.394 0.302 0.3749 5.06m 0.0679 22.12% 0.3749 1.79m 652
06/14/19 0.30 0.32 0.2955 0.307 1.79m 0.0085 2.85% 0.307 546.48k 165
06/13/19 0.31 0.315 0.282 0.2985 3.07m -0.0115 -3.71% 0.2985 917.03k 182
06/12/19 0.313 0.32 0.295 0.31 958.5k -0.006 -1.90% 0.31 293.34k 151
06/11/19 0.30325 0.317 0.291 0.316 1.54m 0.0245 8.40% 0.316 462.29k 163
06/10/19 0.29725 0.305 0.287 0.2915 1.89m -0.0075 -2.51% 0.2915 563.63k 217
06/07/19 0.277 0.305 0.265 0.299 2.1m 0.018 6.41% 0.299 590.28k 265
06/06/19 0.2897 0.29 0.2721 0.281 2.04m -0.008 -2.77% 0.281 570.28k 197
06/05/19 0.29405 0.295 0.283 0.289 1.13m -0.005 -1.70% 0.289 326.9k 171
06/04/19 0.3111 0.317 0.2931 0.294 2.09m -0.005 -1.67% 0.294 632.39k 250
06/03/19 0.2865 0.303 0.285 0.299 1.2m 0.019 6.79% 0.299 355.35k 181
05/31/19 0.3188 0.3188 0.27 0.28 3.54m -0.04 -12.50% 0.28 1.03m 422
05/30/19 0.3046 0.338 0.302 0.32 5.49m 0.033 11.50% 0.32 1.76m 670
05/29/19 0.2769 0.29 0.256 0.287 918.33k 0.013 4.74% 0.287 253.04k 220
05/28/19 0.272 0.315 0.2675 0.274 4.7m -0.0176 -6.04% 0.274 1.35m 519
05/24/19 0.26575 0.309 0.25 0.2916 5.1m 0.0261 9.83% 0.2916 1.43m 545
05/23/19 0.2665 0.285 0.25 0.2655 4.66m -0.0145 -5.18% 0.2655 1.26m 502
05/22/19 0.262 0.28 0.2373 0.28 5.68m 0.0538 23.78% 0.28 1.47m 682
05/21/19 0.2305 0.259 0.205 0.2262 5.94m -0.0139 -5.79% 0.2262 1.36m 678
05/20/19 0.24045 0.2922 0.231 0.2401 20.29m 0.0216 9.89% 0.2401 5.26m 2,050