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)

$ 0.063   -0.003 (-4.55%) Volume: 1.21m 3:58 PM EDT 19-Jul-2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/18 0.066 0.066 0.063 0.063 1.21m -0.003 -4.55% 0.063 77.04k 61
07/18/18 0.065 0.0694 0.064 0.066 842.89k 0.0009 1.38% 0.066 55.54k 53
07/17/18 0.067 0.0695 0.064 0.0651 920.51k 0.0011 1.72% 0.0651 60.6k 54
07/16/18 0.0665 0.07 0.064 0.064 659.83k -0.002888 -4.32% 0.064 43.34k 47
07/13/18 0.07 0.07 0.064 0.066888 755.14k -0.002112 -3.06% 0.066888 50.98k 62
07/12/18 0.0641 0.07 0.0622 0.069 1.77m 0.004 6.15% 0.069 118.71k 91
07/11/18 0.069 0.071 0.063 0.065 682.15k -0.003 -4.41% 0.065 45.51k 64
07/10/18 0.0675 0.0699 0.062 0.068 1.75m -0.003 -4.23% 0.068 117.26k 85
07/09/18 0.06 0.071 0.059 0.071 3.97m 0.011 18.33% 0.071 263.49k 196
07/06/18 0.06 0.06 0.057 0.06 1.03m 0.001 1.69% 0.06 60.37k 64
07/05/18 0.058 0.059 0.056 0.059 980.37k 0.002 3.51% 0.059 56.83k 71
07/03/18 0.06 0.0601 0.056513 0.057 635.47k 0.00015 0.26% 0.057 37.41k 36
07/02/18 0.059 0.062 0.0558 0.05685 932.94k -0.0025 -4.21% 0.05685 54.8k 62
06/29/18 0.0595 0.0595 0.056 0.05935 620.36k -0.00065 -1.08% 0.05935 35.61k 41
06/28/18 0.05805 0.063 0.0537 0.06 881.42k 0.001 1.69% 0.06 51.05k 53
06/27/18 0.06 0.06 0.054 0.059 954.84k -0.001 -1.67% 0.059 53.14k 59
06/26/18 0.06205 0.0625 0.0535 0.06 1.81m -0.0021 -3.38% 0.06 104.76k 93
06/25/18 0.0635 0.08 0.06 0.0621 1.19m -0.0019 -2.97% 0.0621 74.48k 77
06/22/18 0.06 0.064 0.057 0.064 2.37m 0.00402 6.70% 0.064 145.62k 126
06/21/18 0.058 0.06 0.056 0.05998 1.44m 0.00198 3.41% 0.05998 83.7k 93
06/20/18 0.0535 0.058 0.0535 0.058 1.2m 0.005 9.43% 0.058 66.64k 65
06/19/18 0.055 0.056 0.053 0.053 872.71k -0.00291 -5.20% 0.053 47.62k 44