KBLB - Kraig Biocraft Laboratories, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.20000.20000.19000.20000.2000744,500
Dec 05, 20190.20000.20000.19000.20000.2000523,400
Dec 04, 20190.20000.20000.19000.20000.2000437,800
Dec 03, 20190.20000.20000.19000.20000.20003,121,100
Dec 02, 20190.20000.20000.19000.19000.1900603,000
Nov 29, 20190.20000.20000.20000.20000.2000136,300
Nov 27, 20190.20000.20000.19000.20000.20001,464,400
Nov 26, 20190.19000.19000.19000.19000.19001,729,800
Nov 25, 20190.20000.20000.19000.19000.1900665,900
Nov 22, 20190.19000.20000.19000.19000.1900493,300
Nov 21, 20190.20000.21000.19000.19000.1900470,800
Nov 20, 20190.20000.21000.20000.20000.2000454,500
Nov 19, 20190.20000.20000.19000.20000.20001,189,400
Nov 18, 20190.20000.22000.20000.20000.2000473,300
Nov 15, 20190.20000.20000.20000.20000.2000476,700
Nov 14, 20190.23000.23000.20000.20000.2000406,400
Nov 13, 20190.20000.22000.20000.21000.2100327,200
Nov 12, 20190.21000.22000.21000.21000.21001,384,800
Nov 11, 20190.20000.22000.20000.21000.21002,076,300
Nov 08, 20190.20000.20000.20000.20000.2000834,500
Nov 07, 20190.20000.21000.20000.20000.2000639,400
Nov 06, 20190.21000.21000.20000.20000.2000610,700
Nov 05, 20190.21000.22000.20000.20000.20001,244,300
Nov 04, 20190.19000.22000.19000.21000.21002,346,900
Nov 01, 20190.21000.21000.19000.19000.1900732,100
Oct 31, 20190.20000.20000.19000.20000.2000750,500
Oct 30, 20190.20000.21000.19000.19000.19001,486,300
Oct 29, 20190.23000.23000.20000.20000.20001,026,500
Oct 28, 20190.22000.24000.21000.23000.23003,489,700
Oct 25, 20190.19000.21000.18000.20000.20002,603,000
Oct 24, 20190.19000.19000.18000.18000.1800677,800
Oct 23, 20190.20000.20000.16000.19000.19004,091,100
Oct 22, 20190.20000.20000.19000.20000.20001,342,300
Oct 21, 20190.20000.21000.19000.20000.20002,106,700
Oct 18, 20190.21000.21000.19000.21000.21001,940,800
Oct 17, 20190.22000.22000.21000.21000.2100695,400
Oct 16, 20190.21000.22000.21000.22000.2200534,700
Oct 15, 20190.23000.23000.21000.23000.23001,179,300
Oct 14, 20190.22000.23000.22000.23000.2300414,500
Oct 11, 20190.23000.23000.22000.22000.2200188,100
Oct 10, 20190.22000.23000.22000.22000.2200544,800
Oct 09, 20190.23000.23000.22000.22000.2200415,700
Oct 08, 20190.22000.24000.21000.23000.23002,075,500
Oct 07, 20190.22000.22000.21000.22000.2200363,800
Oct 04, 20190.24000.24000.22000.23000.23001,029,500
Oct 03, 20190.22000.23000.20000.23000.2300710,700
Oct 02, 20190.21000.23000.19000.23000.23001,504,700
Oct 01, 20190.20000.22000.20000.21000.2100817,400
Sep 30, 20190.23000.23000.19000.21000.21001,905,700
Sep 27, 20190.23000.23000.21000.21000.21001,017,500
Sep 26, 20190.23000.23000.22000.23000.2300565,700
Sep 25, 20190.22000.23000.22000.23000.2300225,400
Sep 24, 20190.23000.23000.22000.23000.2300269,300
Sep 23, 20190.24000.24000.22000.23000.2300620,200
Sep 20, 20190.24000.24000.23000.24000.2400843,900
Sep 19, 20190.21000.23000.20000.23000.2300877,200
Sep 18, 20190.23000.23000.22000.22000.2200553,200
Sep 17, 20190.22000.23000.22000.23000.2300592,000
Sep 16, 20190.23000.23000.22000.22000.2200669,700
Sep 13, 20190.21000.23000.21000.22000.22001,189,100
Sep 12, 20190.19000.22000.19000.21000.21002,487,300
Sep 11, 20190.21000.21000.17000.19000.19004,242,200
Sep 10, 20190.22000.23000.21000.21000.21002,457,000
Sep 09, 20190.21000.23000.21000.23000.2300697,100
Sep 06, 20190.22000.22000.21000.22000.2200327,400
Sep 05, 20190.24000.24000.22000.23000.2300977,800
Sep 04, 20190.23000.23000.23000.23000.23001,009,400
Sep 03, 20190.23000.23000.22000.23000.2300318,500
Aug 30, 20190.23000.23000.21000.22000.2200673,300
Aug 29, 20190.22000.23000.22000.23000.2300735,800
Aug 28, 20190.23000.23000.22000.23000.2300342,400
Aug 27, 20190.23000.23000.22000.23000.2300852,000
Aug 26, 20190.23000.23000.22000.22000.2200957,200
Aug 23, 20190.23000.24000.23000.23000.2300369,700
Aug 22, 20190.23000.24000.23000.23000.2300582,400
Aug 21, 20190.24000.24000.23000.23000.23001,565,800
Aug 20, 20190.24000.24000.23000.24000.2400285,200
Aug 19, 20190.24000.24000.23000.24000.2400376,200
Aug 16, 20190.23000.23000.23000.23000.2300-
Aug 15, 20190.23000.24000.22000.23000.23001,385,500
Aug 14, 20190.24000.25000.23000.24000.24001,445,000
Aug 13, 20190.23000.25000.23000.25000.2500197,700
Aug 12, 20190.26000.26000.22000.24000.24004,444,700
Aug 09, 20190.23000.26000.23000.25000.25002,299,800
Aug 08, 20190.23000.25000.23000.24000.24002,475,000
Aug 07, 20190.23000.23000.22000.23000.23001,993,900
Aug 06, 20190.24000.24000.22000.23000.2300581,200
Aug 05, 20190.23000.24000.22000.23000.2300680,600
Aug 02, 20190.26000.26000.23000.23000.23002,665,900
Aug 01, 20190.25000.27000.25000.25000.25001,092,400
Jul 31, 20190.25000.26000.24000.25000.2500962,400
Jul 30, 20190.23000.28000.23000.24000.24008,181,700
Jul 29, 20190.23000.23000.21000.23000.23001,446,700
Jul 26, 20190.20000.23000.20000.22000.22003,000,900
Jul 25, 20190.22000.22000.19000.20000.20003,708,600
Jul 24, 20190.22000.23000.20000.22000.22004,860,800
Jul 23, 20190.20000.23000.20000.21000.21005,981,600
Jul 22, 20190.25000.25000.21000.21000.21005,090,000
Jul 19, 20190.22000.25000.21000.25000.25007,254,100
Jul 18, 20190.26000.26000.19000.21000.21006,470,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...