Kraig Biocraft Laboratories, Inc. Historical Stock Prices

KBLB 
$0.04
*  
0.003
6.98%
Get KBLB Alerts
*Delayed - data as of Oct. 29, 2014  -  Find a broker to begin trading KBLB now


Community Rating:
View:    KBLB Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0479  0.038  0.04 2,703,789
10/29/2014 0.0435 0.0479 0.038 0.04 2,703,789
10/28/2014 0.0435 0.0435 0.043 0.043 120,700
10/27/2014 0.044 0.0457 0.0435 0.0449 98,064
10/24/2014 0.043 0.0457 0.043 0.044 137,400
10/23/2014 0.0415 0.0448 0.0415 0.0423 421,451
10/22/2014 0.045 0.0451 0.0424 0.0426 597,339
10/21/2014 0.0444 0.0457 0.04 0.045 134,099
10/20/2014 0.043 0.046 0.0402 0.0458 545,054
10/17/2014 0.04 0.0439 0.04 0.0439 891,947
10/16/2014 0.0401 0.0409 0.04 0.0409 479,741
10/15/2014 0.043 0.043 0.04 0.0401 346,112
10/14/2014 0.042 0.043 0.042 0.0425 365,346
10/13/2014 0.0423 0.0425 0.039 0.042 587,371
10/10/2014 0.0406 0.042 0.0392 0.0419 468,585
10/09/2014 0.041 0.041 0.04 0.0403 204,565
10/08/2014 0.0413 0.0413 0.0395 0.0395 378,198
10/07/2014 0.0419 0.0419 0.0385 0.0392 432,476
10/06/2014 0.0429 0.0429 0.0395 0.0419 1,017,024
10/03/2014 0.0425 0.0429 0.04 0.0429 267,777
10/02/2014 0.041 0.0428 0.036 0.0425 1,091,150
10/01/2014 0.0425 0.0435 0.0399 0.041 417,140
09/30/2014 0.0401 0.0439 0.039 0.0399 1,290,409
09/29/2014 0.042 0.043 0.0303 0.041 1,044,465
09/26/2014 0.045 0.0461 0.042 0.0421 1,538,873
09/25/2014 0.046 0.046 0.0415 0.0439 645,060
09/24/2014 0.0495 0.0495 0.0451 0.0451 896,275
09/23/2014 0.048 0.0499 0.048 0.0499 174,855
09/22/2014 0.051 0.051 0.0475 0.0475 202,895
09/19/2014 0.0485 0.05 0.0483 0.0499 315,300
09/18/2014 0.051 0.051 0.0485 0.0485 403,026
09/17/2014 0.0493 0.051 0.0483 0.051 418,706
09/16/2014 0.0499 0.05 0.0483 0.0485 757,049
09/15/2014 0.0525 0.0525 0.0443 0.0485 448,363
09/12/2014 0.05 0.0535 0.0491 0.051 245,146
09/11/2014 0.05 0.05 0.0482 0.0498 444,462
09/10/2014 0.049 0.0497 0.048 0.049 286,945
09/09/2014 0.0463 0.051 0.0463 0.048 395,303
09/08/2014 0.053 0.0539 0.045 0.0465 3,307,738
09/05/2014 0.0539 0.0539 0.049 0.0501 3,025,187
09/04/2014 0.052 0.054 0.052 0.0539 451,416
09/03/2014 0.0512 0.054 0.0512 0.052 242,770
09/02/2014 0.0547 0.0547 0.051 0.0525 242,169
08/29/2014 0.052 0.0548 0.051 0.051 698,468
08/28/2014 0.0551 0.0574 0.051 0.051 308,397
08/27/2014 0.0544 0.057 0.0535 0.055 488,758
08/26/2014 0.0535 0.0545 0.0535 0.054 407,093
08/25/2014 0.0535 0.0535 0.0513 0.0525 321,135
08/22/2014 0.0522 0.0535 0.0503 0.0513 269,892
08/21/2014 0.054 0.054 0.0506 0.0535 108,642
08/20/2014 0.0519 0.055 0.0508 0.055 365,717
08/19/2014 0.052 0.055 0.05 0.052 1,113,275
08/18/2014 0.051 0.056 0.051 0.055 363,792
08/15/2014 0.055 0.055 0.051 0.051 1,535,232
08/14/2014 0.055 0.0585 0.0523 0.0541 1,082,372
08/13/2014 0.0585 0.0585 0.0533 0.055 889,684
08/12/2014 0.0543 0.0585 0.0539 0.0585 975,560
08/11/2014 0.058 0.0595 0.053 0.054 1,859,219
08/08/2014 0.057 0.0598 0.057 0.058 199,697
08/07/2014 0.058 0.059 0.0565 0.0566 153,139
08/06/2014 0.0589 0.0589 0.0572 0.0572 136,818
08/05/2014 0.0589 0.059 0.057 0.0589 335,906
08/04/2014 0.06 0.06 0.055 0.056 414,971
08/01/2014 0.0595 0.0595 0.055 0.059 1,224,081
07/31/2014 0.06 0.06 0.058 0.0585 535,255
07/30/2014 0.061 0.061 0.058 0.058 392,494
07/29/2014 0.0608 0.0616 0.059 0.06 418,108
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?