KRAIG BIOCRAFT LABS INC Historical Stock Prices

KBLB 
$0.0335
*  
-0.0003
-0.89 %
Get KBLB Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading KBLB now


Community Rating:
View:    KBLB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.034  0.0311  0.0335 318,870
03/30/2015 0.035 0.035 0.032 0.0338 416,635
03/27/2015 0.032 0.0348 0.031 0.0348 357,286
03/26/2015 0.0335 0.035 0.0296 0.0328 942,666
03/25/2015 0.0332 0.038 0.0331 0.037 1,965,008
03/24/2015 0.033 0.0332 0.0325 0.0332 1,271,646
03/23/2015 0.0325 0.0332 0.0315 0.033 381,350
03/20/2015 0.0311 0.0332 0.031 0.0325 1,157,411
03/19/2015 0.0332 0.0332 0.031 0.032 280,481
03/18/2015 0.033 0.0332 0.0302 0.033 668,239
03/17/2015 0.0301 0.035 0.0301 0.0332 358,922
03/16/2015 0.031 0.0316 0.029 0.03 581,559
03/13/2015 0.033 0.034 0.031 0.034 675,700
03/12/2015 0.033 0.0331 0.033 0.0331 79,560
03/11/2015 0.033 0.034 0.032 0.032 278,927
03/10/2015 0.032 0.034 0.032 0.0321 850,252
03/09/2015 0.033 0.033 0.0305 0.0319 291,040
03/06/2015 0.0301 0.0329 0.0301 0.0329 309,761
03/05/2015 0.0324 0.0324 0.0301 0.0321 433,389
03/04/2015 0.0301 0.0326 0.0301 0.0324 295,629
03/03/2015 0.029 0.0324 0.029 0.0301 279,951
03/02/2015 0.0291 0.0324 0.0291 0.0323 456,107
02/27/2015 0.0325 0.0325 0.0285 0.031 222,264
02/26/2015 0.0299 0.0325 0.029 0.0325 547,555
02/25/2015 0.0305 0.0305 0.0278 0.0278 1,084,128
02/24/2015 0.0324 0.0324 0.0271 0.0305 775,999
02/23/2015 0.0301 0.032 0.0301 0.0303 174,425
02/20/2015 0.032 0.032 0.03 0.0315 177,453
02/19/2015 0.0301 0.0318 0.0301 0.0315 144,260
02/18/2015 0.0275 0.0325 0.025 0.0319 926,146
02/17/2015 0.0276 0.0319 0.0276 0.0298 517,299
02/13/2015 0.0315 0.032 0.021 0.0296 2,110,607
02/12/2015 0.0324 0.0325 0.031 0.0315 129,810
02/11/2015 0.03 0.033 0.03 0.031 291,375
02/10/2015 0.033 0.033 0.03 0.032 270,943
02/09/2015 0.0323 0.034 0.0301 0.0302 181,799
02/06/2015 0.031 0.034 0.031 0.0331 675,810
02/05/2015 0.0326 0.0326 0.03 0.031 958,137
02/04/2015 0.032 0.0337 0.0312 0.0312 700,000
02/03/2015 0.031 0.032 0.031 0.032 213,540
02/02/2015 0.0345 0.0345 0.0312 0.032 434,681
01/30/2015 0.0326 0.0345 0.0326 0.033 121,291
01/29/2015 0.0327 0.0327 0.0313 0.032 272,045
01/28/2015 0.035 0.035 0.031 0.0327 1,622,188
01/27/2015 0.0349 0.0349 0.032 0.032 1,796,485
01/26/2015 0.0371 0.0371 0.032 0.032 2,522,139
01/23/2015 0.04 0.04 0.0345 0.0371 1,379,018
01/22/2015 0.0401 0.0401 0.037 0.04 641,380
01/21/2015 0.0375 0.04 0.037 0.04 1,175,569
01/20/2015 0.0365 0.0373 0.036 0.0373 863,735
01/16/2015 0.0365 0.0367 0.032 0.0366 513,851
01/15/2015 0.03 0.0369 0.03 0.035 179,201
01/14/2015 0.032 0.032 0.029 0.032 1,275,737
01/13/2015 0.0341 0.0375 0.031 0.0315 1,993,905
01/12/2015 0.0375 0.0375 0.0323 0.034 785,564
01/09/2015 0.035 0.0375 0.035 0.0375 209,201
01/08/2015 0.0375 0.0375 0.0321 0.035 956,972
01/07/2015 0.038 0.0398 0.0373 0.0374 212,231
01/06/2015 0.0373 0.0399 0.0373 0.0399 70,120
01/05/2015 0.039 0.039 0.0375 0.0375 111,100
01/02/2015 0.037 0.0401 0.037 0.0373 180,180
12/31/2014 0.0371 0.0445 0.0368 0.0445 457,567
12/30/2014 0.0366 0.04 0.0366 0.0399 246,433
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?