News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Kraig Biocraft Laboratories, Inc. (KBLB)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0440

+0.0066

(+17.65%)

At close: 03:59PM EST

Time period:

04 Dec 2021 - 04 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.0500	0.0500	0.0400	0.0400	0.0400	357,800
01 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	360,500
30 Nov 2022	0.0400	0.0400	0.0400	0.0400	0.0400	648,800
29 Nov 2022	0.0400	0.0400	0.0400	0.0400	0.0400	380,000
28 Nov 2022	0.0500	0.0500	0.0400	0.0500	0.0500	866,900
25 Nov 2022	0.0400	0.0500	0.0400	0.0500	0.0500	177,800
23 Nov 2022	0.0400	0.0500	0.0400	0.0400	0.0400	2,398,700
22 Nov 2022	0.0400	0.0400	0.0300	0.0400	0.0400	1,501,800
21 Nov 2022	0.0300	0.0400	0.0300	0.0400	0.0400	268,600
18 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	375,600
17 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	3,708,300
16 Nov 2022	0.0300	0.0400	0.0300	0.0300	0.0300	1,646,100
15 Nov 2022	0.0300	0.0500	0.0300	0.0400	0.0400	2,337,800
14 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,095,100
11 Nov 2022	0.0300	0.0400	0.0300	0.0300	0.0300	629,800
10 Nov 2022	0.0300	0.0400	0.0300	0.0300	0.0300	703,300
09 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	837,300
08 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,504,800
07 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,012,700
04 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	801,000
03 Nov 2022	0.0300	0.0400	0.0300	0.0300	0.0300	2,110,800
02 Nov 2022	0.0300	0.0400	0.0300	0.0300	0.0300	2,525,500
01 Nov 2022	0.0400	0.0400	0.0300	0.0300	0.0300	2,974,600
31 Oct 2022	0.0400	0.0400	0.0300	0.0300	0.0300	9,906,300
28 Oct 2022	0.0300	0.0400	0.0300	0.0300	0.0300	6,358,900
27 Oct 2022	0.0400	0.0400	0.0300	0.0300	0.0300	1,211,800
26 Oct 2022	0.0300	0.0400	0.0300	0.0400	0.0400	809,100
25 Oct 2022	0.0300	0.0400	0.0300	0.0300	0.0300	573,000
24 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	3,961,600
21 Oct 2022	0.0400	0.0400	0.0300	0.0300	0.0300	2,679,900
20 Oct 2022	0.0400	0.0400	0.0300	0.0300	0.0300	2,888,200
19 Oct 2022	0.0300	0.0400	0.0300	0.0400	0.0400	1,813,700
18 Oct 2022	0.0400	0.0400	0.0300	0.0300	0.0300	1,174,800
17 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,345,300
14 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,558,300
13 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,655,700
12 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,202,500
11 Oct 2022	0.0400	0.0500	0.0400	0.0400	0.0400	306,400
10 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	289,200
07 Oct 2022	0.0400	0.0500	0.0400	0.0400	0.0400	871,200
06 Oct 2022	0.0500	0.0500	0.0400	0.0400	0.0400	953,800
05 Oct 2022	0.0400	0.0500	0.0400	0.0400	0.0400	948,800
04 Oct 2022	0.0400	0.0500	0.0400	0.0400	0.0400	1,823,900
03 Oct 2022	0.0500	0.0500	0.0400	0.0400	0.0400	727,800
30 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,254,800
29 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,279,600
28 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,838,100
27 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	906,700
26 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	275,700
23 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	390,300
22 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	281,500
21 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	274,100
20 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	252,200
19 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	379,200
16 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,291,000
15 Sept 2022	0.0500	0.0600	0.0500	0.0500	0.0500	1,671,300
14 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,739,200
13 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	505,000
12 Sept 2022	0.0500	0.0600	0.0500	0.0500	0.0500	1,491,700
09 Sept 2022	0.0600	0.0600	0.0500	0.0500	0.0500	1,328,200
08 Sept 2022	0.0600	0.0600	0.0600	0.0600	0.0600	292,800
07 Sept 2022	0.0500	0.0600	0.0500	0.0600	0.0600	104,400
06 Sept 2022	0.0500	0.0600	0.0500	0.0500	0.0500	714,500
02 Sept 2022	0.0500	0.0600	0.0500	0.0600	0.0600	965,200
01 Sept 2022	0.0600	0.0600	0.0500	0.0500	0.0500	762,300
31 Aug 2022	0.0600	0.0600	0.0500	0.0500	0.0500	1,344,000
30 Aug 2022	0.0600	0.0600	0.0500	0.0500	0.0500	1,641,300
29 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	223,400
26 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	572,800
25 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	3,249,700
24 Aug 2022	0.0700	0.0700	0.0600	0.0600	0.0600	1,469,500
23 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	716,800
22 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	891,900
19 Aug 2022	0.0600	0.0700	0.0600	0.0600	0.0600	626,900
18 Aug 2022	0.0700	0.0700	0.0600	0.0600	0.0600	462,400
17 Aug 2022	0.0600	0.0700	0.0600	0.0700	0.0700	234,400
16 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	206,200
15 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	65,500
12 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	619,800
11 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	662,300
10 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,158,100
09 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	344,100
08 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	330,100
05 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	150,200
04 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,520,400
03 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	686,600
02 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,025,500
01 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	812,200
29 July 2022	0.0700	0.0700	0.0600	0.0600	0.0600	868,300
28 July 2022	0.0700	0.0700	0.0600	0.0600	0.0600	2,774,800
27 July 2022	0.0700	0.0700	0.0600	0.0700	0.0700	1,131,000
26 July 2022	0.0700	0.0700	0.0700	0.0700	0.0700	260,700
25 July 2022	0.0700	0.0700	0.0700	0.0700	0.0700	943,300
22 July 2022	0.0700	0.0700	0.0700	0.0700	0.0700	1,238,100
21 July 2022	0.0700	0.0700	0.0700	0.0700	0.0700	864,300
20 July 2022	0.0700	0.0800	0.0700	0.0700	0.0700	2,197,900
19 July 2022	0.0700	0.0700	0.0600	0.0700	0.0700	489,100
18 July 2022	0.0600	0.0700	0.0600	0.0700	0.0700	1,260,700
15 July 2022	0.0500	0.0600	0.0500	0.0600	0.0600	636,100
14 July 2022	0.0600	0.0600	0.0500	0.0600	0.0600	1,255,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6795-0.0022(-0.32%)

OIL80.34-0.88(-1.08%)

GOLD1,811.40-3.80(-0.21%)

BTC-AUD24,970.35-128.08(-0.51%)

News that makes you smarter and richer... For free.

Kraig Biocraft Laboratories, Inc. (KBLB)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6795
-0.0022(-0.32%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,811.40
-3.80(-0.21%)

BTC-AUD
24,970.35
-128.08(-0.51%)