KNWN

Know Labs (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Know Labs Inc (QB) KNWN OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0025 -0.13% 1.9475 16:00:03
Open Price Low Price High Price Close Price Prev Close
1.9375 1.85 1.95 1.9475 1.95
more quote information »

KNWN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.062.171.8352.0251,605-0.1125-5.46%
1 Month3.103.101.8352.2747,276-1.15-37.18%
3 Months3.334.831.8353.3565,750-1.38-41.52%
6 Months1.914.831.102.6670,6350.03751.96%
1 Year1.774.831.102.4660,7400.177510.03%
3 Years0.25025.750.252.1538,9831.70678.38%
5 Years9.009.350.108852.0727,917-7.05-78.36%

KNWN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 1.9475 0.00 -0.13% 1.9375 1.95 1.85 50,844
May 06 2021 1.95 -0.03 -1.27% 2.03 2.03 1.835 26,196
May 05 2021 1.975 0.04 1.8% 1.93 2.03 1.87 23,228
May 04 2021 1.94 -0.09 -4.32% 1.89 2.01 1.85 25,872
May 03 2021 2.0275 -0.12 -5.7% 2.14 2.14 1.8925 161,100
Apr 30 2021 2.15 0.05 2.38% 2.06 2.17 2.0575 21,628
Apr 29 2021 2.10 -0.01 -0.47% 2.18 2.18 2.085 52,070
Apr 28 2021 2.11 -0.16 -7.05% 2.44 2.44 2.05 51,564
Apr 27 2021 2.27 0.08 3.65% 2.20 2.45 2.17 19,747
Apr 26 2021 2.19 -0.04 -1.79% 2.11 2.35 2.09 65,084
Apr 23 2021 2.23 0.07 3.12% 2.15 2.25 2.10 46,980
Apr 22 2021 2.1625 -0.08 -3.35% 2.20 2.20 2.15 43,570
Apr 21 2021 2.2375 0.04 1.7% 2.37 2.37 2.05 78,621
Apr 20 2021 2.20 -0.40 -15.38% 2.55 2.60 2.18 125,110
Apr 19 2021 2.60 -0.12 -4.41% 2.97 2.97 2.60 16,183
Apr 16 2021 2.72 -0.06 -2.16% 2.80 2.80 2.675 31,573
Apr 15 2021 2.78 -0.02 -0.71% 2.82 2.84 2.76 64,011
Apr 14 2021 2.80 0.00 0.09% 2.80 2.8225 2.77 23,551
Apr 13 2021 2.7975 -0.05 -1.84% 2.85 2.89 2.70 18,467
Apr 12 2021 2.85 -0.11 -3.72% 2.95 2.95 2.65 24,234
Apr 09 2021 2.96 -0.12 -3.9% 3.10 3.10 2.72 26,722
Apr 08 2021 3.08 -0.02 -0.65% 3.08 3.10 3.05 14,900
See More Historical Prices »


Your Recent History
USOTC
KNWN
Know Labs ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.