Kraig Biocraft Laboratories, Inc. Historical Stock Prices

KBLB 
$0.0574
*  
0.0024
4.36%
Get KBLB Alerts
*Delayed - data as of Aug. 28, 2014 11:59 ET  -  Find a broker to begin trading KBLB now


Community Rating:
View:    KBLB Real Time
 
 
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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
11:59 N/A  0.0574  0.055  0.0574 28,500
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
07/28/2014 0.0608 0.0616 0.06 0.0601 187,293
07/25/2014 0.06 0.0619 0.0595 0.06 305,757
07/24/2014 0.0595 0.06 0.0595 0.0595 89,083
07/23/2014 0.06 0.062 0.0599 0.06 558,645
07/22/2014 0.0594 0.061 0.059 0.06 876,070
07/21/2014 0.0589 0.06 0.0589 0.0589 659,472
07/18/2014 0.057 0.06 0.0565 0.0589 305,857
07/17/2014 0.058 0.058 0.0561 0.057 198,427
07/16/2014 0.0598 0.0598 0.055 0.058 437,551
07/15/2014 0.058 0.0599 0.054 0.0598 994,718
07/14/2014 0.057 0.059 0.0541 0.055 745,248
07/11/2014 0.06 0.06 0.055 0.056 1,806,725
07/10/2014 0.06 0.06 0.055 0.056 1,750,404
07/09/2014 0.0599 0.0615 0.0575 0.058 674,040
07/08/2014 0.0575 0.059 0.0575 0.058 122,050
07/07/2014 0.0605 0.0614 0.0571 0.0575 978,494
07/03/2014 0.062 0.062 0.059 0.059 229,622
07/02/2014 0.0619 0.063 0.0581 0.062 674,939
07/01/2014 0.06 0.0619 0.0582 0.0619 293,850
06/30/2014 0.057 0.0605 0.057 0.06 101,595
06/27/2014 0.0582 0.0605 0.0565 0.06 307,101
06/26/2014 0.058 0.0605 0.058 0.058 355,554
06/25/2014 0.059 0.06 0.056 0.058 704,383
06/24/2014 0.061 0.061 0.056 0.0598 572,986
06/23/2014 0.06 0.06 0.058 0.059 267,956
06/20/2014 0.06 0.06 0.056 0.058 1,092,788
06/19/2014 0.055 0.063 0.055 0.06 1,337,500
06/18/2014 0.054 0.065 0.05 0.0566 4,117,275
06/17/2014 0.0501 0.055 0.049 0.05 634,371
06/16/2014 0.052 0.052 0.0495 0.0501 978,100
06/13/2014 0.055 0.055 0.05 0.05 1,950,082
06/12/2014 0.057 0.057 0.0501 0.055 3,211,873
06/11/2014 0.0558 0.0575 0.055 0.0575 926,970
06/10/2014 0.0575 0.0575 0.0567 0.057 159,928
06/09/2014 0.055 0.0595 0.055 0.057 328,257
06/06/2014 0.0575 0.06 0.0565 0.058 660,785
06/05/2014 0.059 0.059 0.057 0.0575 602,037
06/04/2014 0.059 0.0601 0.058 0.058 316,371
06/03/2014 0.063 0.063 0.0585 0.0601 654,248
06/02/2014 0.06 0.062 0.06 0.062 481,200
05/30/2014 0.0605 0.0619 0.06 0.06 754,147
05/29/2014 0.062 0.062 0.059 0.0605 231,088
05/28/2014 0.059 0.062 0.059 0.059 579,953
05/27/2014 0.0595 0.06 0.058 0.0595 234,860
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?