Historical Stock Prices

KBLB 
$0.0457
*  
-0.0021
-4.39 %
Get KBLB Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading KBLB now


Community Rating:
 
 
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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 0.049 0.05 0.0457 0.0457 509,138
05/21/2015 0.0442 0.0478 0.0442 0.0478 62,253
05/20/2015 0.05 0.05 0.047 0.0475 277,282
05/19/2015 0.0489 0.05 0.0489 0.049 294,875
05/18/2015 0.05 0.05 0.0447 0.0482 231,550
05/15/2015 0.049 0.05 0.0432 0.05 584,487
05/14/2015 0.0421 0.049 0.0421 0.048 210,483
05/13/2015 0.049 0.049 0.0381 0.048 292,131
05/12/2015 0.045 0.0485 0.045 0.0485 112,040
05/11/2015 0.045 0.049 0.045 0.046 386,749
05/08/2015 0.043 0.045 0.0362 0.045 289,227
05/07/2015 0.045 0.045 0.0417 0.043 266,850
05/06/2015 0.0435 0.0485 0.0435 0.045 706,229
05/05/2015 0.0449 0.049 0.0428 0.045 567,934
05/04/2015 0.0385 0.045 0.0385 0.043 633,927
05/01/2015 0.039 0.0459 0.0381 0.0385 1,679,820
04/30/2015 0.0385 0.0385 0.0375 0.0381 495,196
04/29/2015 0.0365 0.0375 0.036 0.0375 329,179
04/28/2015 0.0364 0.0375 0.0364 0.0365 77,854
04/27/2015 0.037 0.039 0.036 0.0364 269,153
04/24/2015 0.037 0.037 0.036 0.036 92,300
04/23/2015 0.036 0.0369 0.0359 0.036 160,410
04/22/2015 0.0355 0.0369 0.0352 0.0355 618,577
04/21/2015 0.0349 0.0369 0.033 0.035 947,199
04/20/2015 0.035 0.035 0.033 0.0349 337,592
04/17/2015 0.033 0.0342 0.0308 0.0342 384,752
04/16/2015 0.0291 0.0339 0.0291 0.033 1,783,175
04/15/2015 0.0306 0.0325 0.0295 0.0303 620,123
04/14/2015 0.0338 0.0338 0.03 0.0301 294,278
04/13/2015 0.032 0.0338 0.03 0.0338 290,441
04/10/2015 0.032 0.033 0.032 0.033 23,500
04/09/2015 0.033 0.033 0.032 0.032 234,500
04/08/2015 0.033 0.034 0.032 0.034 354,449
04/07/2015 0.0319 0.0319 0.031 0.0318 153,100
04/06/2015 0.0291 0.0319 0.0291 0.031 312,402
04/02/2015 0.0325 0.033 0.03 0.031 523,056
04/01/2015 0.0335 0.0335 0.029 0.0325 706,600
03/31/2015 0.034 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
*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?