KRAIG BIOCRAFT LABS INC Historical Stock Prices

KBLB 
$0.0469
*  
0.0019
4.22 %
Get KBLB Alerts
*Delayed - data as of Dec. 17, 2014  -  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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0473  0.044  0.0469 91,642
12/16/2014 0.045 0.048 0.044 0.045 1,213,208
12/15/2014 0.0439 0.046 0.0439 0.045 979,123
12/12/2014 0.0391 0.044 0.0391 0.044 730,932
12/11/2014 0.042 0.0447 0.0389 0.039 752,270
12/10/2014 0.044 0.044 0.039 0.042 185,281
12/09/2014 0.039 0.042 0.039 0.0419 292,636
12/08/2014 0.0395 0.0419 0.038 0.0419 282,505
12/05/2014 0.038 0.0419 0.038 0.0381 221,369
12/04/2014 0.04 0.04 0.038 0.04 606,305
12/03/2014 0.04 0.041 0.0396 0.041 287,428
12/02/2014 0.038 0.0443 0.038 0.0427 158,473
12/01/2014 0.039 0.0474 0.039 0.0439 103,377
11/28/2014 0.0411 0.0437 0.0393 0.0393 95,557
11/26/2014 0.0455 0.048 0.04 0.043 1,244,646
11/25/2014 0.0425 0.046 0.0425 0.0457 344,982
11/24/2014 0.0438 0.0438 0.04 0.0423 105,345
11/21/2014 0.046 0.046 0.0389 0.041 510,939
11/20/2014 0.0376 0.041 0.0376 0.041 1,099,607
11/19/2014 0.038 0.039 0.038 0.0381 95,600
11/18/2014 0.04 0.04 0.038 0.038 300,046
11/17/2014 0.039 0.0391 0.038 0.038 555,157
11/14/2014 0.04 0.04 0.0391 0.0392 349,593
11/13/2014 0.0377 0.04 0.0377 0.04 299,737
11/12/2014 0.0378 0.0382 0.0377 0.0377 195,905
11/11/2014 0.039 0.039 0.0376 0.0378 274,331
11/10/2014 0.0352 0.042 0.0352 0.0377 382,745
11/07/2014 0.04 0.04 0.0351 0.0399 597,741
11/06/2014 0.0361 0.04 0.0361 0.0371 1,055,440
11/05/2014 0.04 0.0401 0.0351 0.039 500,026
11/04/2014 0.04 0.04 0.039 0.0399 360,039
11/03/2014 0.04 0.0411 0.039 0.04 333,271
10/31/2014 0.04 0.041 0.04 0.04 110,680
10/30/2014 0.04 0.0401 0.0385 0.0398 334,971
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
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?