Like Small Cap Stocks < $20?
You should, we just banked a 30% winner in 2 days!
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Kraig Biocraft Labs Inc (KBLB)

$ 0.049   0.0015 (+3.16%) Volume: 755.85k 3:41 PM EST Nov 13, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/13/18 0.049 0.0491 0.045 0.049 755.85k 0.0015 3.16% 0.049 35.24k 30
11/12/18 0.0384 0.05 0.0384 0.0475 574.01k -0.00122 -2.50% 0.0475 27.54k 24
11/09/18 0.054 0.054 0.048 0.04872 670.84k -0.00278 -5.40% 0.04872 32.9k 34
11/08/18 0.06 0.06 0.0485 0.0515 138.33k 0.00152 3.04% 0.0515 6.99k 21
11/07/18 0.0588 0.0588 0.048 0.04998 596.28k -0.00002 -0.04% 0.04998 29.92k 35
11/06/18 0.0471 0.051 0.045 0.05 922.05k 0.0029 6.16% 0.05 44.67k 35
11/05/18 0.04955 0.05 0.047 0.0471 546.6k -0.0049 -9.42% 0.0471 26.27k 33
11/02/18 0.048 0.057 0.047 0.052 983.86k 0.00245 4.94% 0.052 48.3k 45
11/01/18 0.051 0.053 0.0463 0.04955 511.77k -0.00735 -12.92% 0.04955 25.42k 45
10/31/18 0.048 0.057 0.0451 0.0569 1.63m 0.0089 18.54% 0.0569 79.8k 63
10/30/18 0.0425 0.0535 0.0425 0.048 1.61m 0.0052 12.15% 0.048 79.09k 99
10/29/18 0.054 0.054 0.0352 0.0428 5.84m -0.0102 -19.25% 0.0428 247.15k 283
10/26/18 0.05695 0.0579 0.04825 0.053 2.55m -0.003 -5.36% 0.053 131.91k 99
10/25/18 0.0598 0.0599 0.0551 0.056 447.84k -0.001 -1.75% 0.056 25.3k 20
10/24/18 0.06 0.062 0.057 0.057 276.62k 0.0009 1.60% 0.057 16.82k 17
10/23/18 0.0609 0.0609 0.056 0.0561 523.44k -0.0043 -7.12% 0.0561 29.82k 38
10/22/18 0.05605 0.0615 0.05605 0.0604 281.76k 0.0034 5.96% 0.0604 17.03k 29
10/19/18 0.05925 0.06 0.055 0.057 706.15k -0.002 -3.39% 0.057 40.05k 41
10/18/18 0.061 0.061 0.056 0.059 470.47k -0.002 -3.28% 0.059 27.34k 27
10/17/18 0.063 0.063 0.061 0.061 95.15k -0.001 -1.61% 0.061 5.9k 10
10/16/18 0.06 0.063 0.059 0.062 105.75k 0.0024 4.03% 0.062 6.52k 21
10/15/18 0.063 0.063 0.058 0.0596 697.68k -0.0012 -1.97% 0.0596 41.27k 42