KNWN - Know Labs, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191.68001.68001.60001.62001.62002,149
Dec 12, 20191.62001.70001.50001.68001.680019,500
Dec 11, 20191.76001.76001.60001.60001.600015,000
Dec 10, 20191.58001.63001.53001.53001.530021,500
Dec 09, 20191.67001.67001.56001.56001.56009,000
Dec 06, 20191.51001.62001.51001.53001.53005,700
Dec 05, 20191.60001.60001.53001.54001.54006,700
Dec 04, 20191.76001.76001.51001.59001.590020,300
Dec 03, 20191.51001.51001.50001.50001.50004,900
Dec 02, 20191.55001.55001.51001.52001.520011,000
Nov 29, 20191.55001.55001.54001.54001.54008,000
Nov 27, 20191.51001.58001.51001.55001.55005,700
Nov 26, 20191.40001.53001.40001.46001.46004,100
Nov 25, 20191.50001.55001.44001.47001.470024,700
Nov 22, 20191.50001.50001.41001.44001.440011,500
Nov 21, 20191.41001.51001.32001.45001.450031,800
Nov 20, 20191.22001.40001.14001.39001.390019,100
Nov 19, 20191.25001.25001.20001.25001.250011,700
Nov 18, 20191.10001.23001.06001.23001.230019,800
Nov 15, 20191.09001.10001.08001.08001.08001,000
Nov 14, 20191.14001.14001.12001.12001.12002,100
Nov 13, 20191.09001.09001.09001.09001.09005,800
Nov 12, 20191.10001.10001.08001.09001.090010,600
Nov 11, 20191.10001.12001.00001.07001.070025,900
Nov 08, 20191.12001.12001.03001.10001.10009,700
Nov 07, 20191.12001.18001.12001.14001.140010,700
Nov 06, 20191.04001.11001.04001.11001.110020,600
Nov 05, 20191.12001.12000.92001.03001.030072,000
Nov 04, 20191.15001.17001.10001.10001.100041,800
Nov 01, 20191.11001.16001.10001.15001.150043,400
Oct 31, 20191.19001.19001.14001.14001.14002,900
Oct 30, 20191.10001.24001.10001.18001.180031,300
Oct 29, 20191.22001.23001.00001.01001.010064,000
Oct 28, 20191.25001.25001.21001.22001.22008,100
Oct 25, 20191.22001.25001.22001.25001.25007,600
Oct 24, 20191.24001.25001.21001.22001.22008,300
Oct 23, 20191.30001.30001.30001.30001.3000200
Oct 22, 20191.32001.32001.24001.24001.24005,100
Oct 21, 20191.39001.39001.28001.29001.29006,000
Oct 18, 20191.22001.35001.22001.30001.30007,200
Oct 17, 20191.35001.35001.33001.33001.3300700
Oct 16, 20191.38001.38001.38001.38001.3800100
Oct 15, 20191.30001.38001.22001.38001.380015,600
Oct 14, 20191.38001.38001.30001.30001.30001,200
Oct 11, 20191.45001.45001.29001.35001.350021,700
Oct 10, 20191.31001.31001.21001.25001.250021,000
Oct 09, 20191.25001.30001.25001.30001.30007,300
Oct 08, 20191.39001.39001.25001.25001.250014,400
Oct 07, 20191.39001.39001.30001.31001.31005,500
Oct 04, 20191.33001.47001.33001.35001.35006,400
Oct 03, 20191.32001.34001.28001.33001.33009,900
Oct 02, 20191.35001.40001.35001.35001.35008,200
Oct 01, 20191.47001.47001.32001.47001.47001,000
Sep 30, 20191.47001.47001.31001.47001.470014,900
Sep 27, 20191.48001.48001.37001.47001.47006,700
Sep 26, 20191.45001.49001.45001.49001.49001,900
Sep 25, 20191.50001.50001.21001.45001.450022,100
Sep 24, 20191.54001.54001.45001.49001.490021,800
Sep 23, 20191.50001.54001.30001.54001.540015,300
Sep 20, 20191.50001.60001.40001.54001.54009,600
Sep 19, 20191.55001.55001.41001.48001.48008,500
Sep 18, 20191.54001.65001.54001.54001.540013,900
Sep 17, 20191.40001.55001.40001.55001.55001,300
Sep 16, 20191.46001.46001.46001.46001.4600600
Sep 13, 20191.44001.55001.31001.46001.460010,300
Sep 12, 20191.46001.46001.31001.31001.31002,800
Sep 11, 20191.43001.50001.43001.45001.45005,400
Sep 10, 20191.31001.40001.31001.40001.40002,300
Sep 09, 20191.31001.50001.22001.40001.400016,800
Sep 06, 20191.47001.49001.35001.35001.350011,500
Sep 05, 20191.45001.48001.41001.45001.45007,000
Sep 04, 20191.49001.49001.45001.48001.48001,600
Sep 03, 20191.38001.48001.35001.48001.480022,000
Aug 30, 20191.37001.39001.36001.39001.390012,300
Aug 29, 20191.36001.36001.32001.36001.36001,600
Aug 28, 20191.30001.37001.25001.36001.360032,400
Aug 27, 20191.35001.35001.30001.30001.30003,400
Aug 26, 20191.35001.36001.34001.34001.34002,800
Aug 23, 20191.28001.35001.28001.35001.35003,900
Aug 22, 20191.35001.38001.30001.35001.35008,400
Aug 21, 20191.35001.38001.35001.37001.37004,200
Aug 20, 20191.39001.39001.30001.38001.380011,300
Aug 19, 20191.40001.40001.26001.38001.380029,700
Aug 16, 20191.36001.36001.36001.36001.3600-
Aug 15, 20191.31001.36001.31001.36001.36007,100
Aug 14, 20191.35001.35001.31001.33001.33008,000
Aug 13, 20191.31001.35001.31001.33001.33004,800
Aug 12, 20191.35001.41001.31001.41001.41006,300
Aug 09, 20191.41001.42001.41001.41001.41001,000
Aug 08, 20191.35001.41001.35001.41001.41005,200
Aug 07, 20191.48001.50001.32001.36001.360013,100
Aug 06, 20191.31001.48001.30001.48001.48002,800
Aug 05, 20191.37001.39001.25001.39001.39008,000
Aug 02, 20191.23001.49001.22001.49001.490037,900
Aug 01, 20191.26001.26001.24001.24001.24001,800
Jul 31, 20191.21001.33001.21001.29001.29001,800
Jul 30, 20191.36001.37001.20001.23001.230030,500
Jul 29, 20191.21001.30001.21001.25001.250030,000
Jul 26, 20191.30001.30001.20001.21001.210050,400
Jul 25, 20191.32001.40001.25001.25001.250024,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...