Kraig Biocraft Laboratories Inc (QB) (KBLB)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.009905 | -9.905 | 0.1 | 0.11 | 0.08 | 1365517 | 0.0941362 | CS |
| 4 | 9.5E-5 | 0.105555555556 | 0.09 | 0.119 | 0.08 | 954806 | 0.10001185 | CS |
| 12 | 0.002295 | 2.6138952164 | 0.0878 | 0.119 | 0.08 | 673520 | 0.09495048 | CS |
| 26 | -0.058205 | -39.2481456507 | 0.1483 | 0.15745 | 0.08 | 677615 | 0.10455784 | CS |
| 52 | 0.048095 | 114.511904762 | 0.042 | 0.15745 | 0.034 | 1003021 | 0.09767299 | CS |
| 156 | -0.021705 | -19.4141323792 | 0.1118 | 0.15745 | 0.025 | 919563 | 0.07005297 | CS |
| 260 | -0.102005 | -53.0999479438 | 0.1921 | 0.3348 | 0.025 | 1186008 | 0.10923801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.090095 | -0.008905 | -8.99 | 0.1015 | 0.1015 | 0.08 | 2484631 |
| 1734646800 | 0.099 | 0.005 | 5.32 | 0.099 | 0.106 | 0.091 | 779286 |
| 1734560940 | 0.094 | -0.001605 | -1.68 | 0.0925 | 0.11 | 0.0875 | 1065997 |
| 1734474360 | 0.095605 | 0.0057051 | 6.35 | 0.0855 | 0.0959 | 0.0855 | 981280 |
| 1734388140 | 0.0898999 | -0.00576 | -6.02 | 0.095 | 0.096 | 0.085 | 1941521 |
| 1734128940 | 0.09566 | -0.00834 | -8.02 | 0.1 | 0.1 | 0.082 | 2059500 |
| 1734042480 | 0.104 | -0.00775 | -6.94 | 0.1175 | 0.1175 | 0.1 | 1041174 |
| 1733955900 | 0.11175 | -0.00425 | -3.66 | 0.115 | 0.116 | 0.1085 | 983513 |
| 1733869200 | 0.116 | 0.00345 | 3.07 | 0.117 | 0.119 | 0.1101 | 1186108 |
| 1733782800 | 0.11255 | -0.00095 | -0.84 | 0.11 | 0.116 | 0.1075 | 902744 |
| 1733523600 | 0.1135 | 0.0035 | 3.18 | 0.11 | 0.115 | 0.1036 | 918392 |
| 1733437500 | 0.11 | 0.015 | 15.79 | 0.0995 | 0.115 | 0.095 | 2229831 |
| 1733350980 | 0.095 | 0.00509 | 5.66 | 0.0896499 | 0.0969 | 0.08905 | 995612 |
| 1733264700 | 0.08991 | 0.0039101 | 4.55 | 0.09 | 0.09 | 0.083 | 289916 |
| 1733178180 | 0.0859999 | -0.004 | -4.44 | 0.0861 | 0.0941 | 0.0821 | 619533 |
| 1732918200 | 0.09 | 0.0005 | 0.56 | 0.09 | 0.09 | 0.0846 | 473627 |
| 1732746540 | 0.0895 | -0.00045 | -0.50 | 0.09 | 0.09 | 0.0859999 | 384201 |
| 1732660140 | 0.08995 | -5.0E-5 | -0.06 | 0.09365 | 0.09365 | 0.0859999 | 197212 |
| 1732573560 | 0.09 | 0.0028 | 3.21 | 0.0898999 | 0.09195 | 0.0859999 | 296752 |
| 1732314000 | 0.0872 | -0.0018 | -2.02 | 0.09 | 0.0939 | 0.085 | 795123 |
| 1732227900 | 0.089 | -0.0025 | -2.73 | 0.094 | 0.094 | 0.085 | 665928 |
| 1732141740 | 0.0915 | -0.0015 | -1.61 | 0.0949 | 0.0949 | 0.085 | 668227 |
| 1732054800 | 0.093 | -0.0012 | -1.27 | 0.095 | 0.095 | 0.09 | 676389 |
| 1731968640 | 0.0942 | 0.000535 | 0.57 | 0.09357 | 0.0949 | 0.091 | 1661431 |
| 1731709260 | 0.093665 | -8.5E-5 | -0.09 | 0.0979 | 0.0979 | 0.09295 | 462231 |
| 1731622800 | 0.09375 | -0.00065 | -0.69 | 0.09375 | 0.095 | 0.09 | 489366 |
| 1731536760 | 0.0944 | -0.0004 | -0.42 | 0.093 | 0.095 | 0.09 | 884485 |
| 1731450480 | 0.0948 | 0.0020001 | 2.16 | 0.0869999 | 0.095 | 0.0869999 | 224903 |
| 1731363600 | 0.0927999 | -0.0022 | -2.32 | 0.095 | 0.095 | 0.0922 | 750031 |
| 1731104400 | 0.095 | 0.0025 | 2.70 | 0.0925 | 0.095 | 0.0914 | 361977 |
| 1731018540 | 0.0925 | 0.0005 | 0.54 | 0.092 | 0.0925 | 0.091 | 401428 |
| 1730931600 | 0.092 | -0.0004 | -0.43 | 0.0924 | 0.0925 | 0.092 | 604131 |
| 1730845680 | 0.0924 | 0.0011 | 1.20 | 0.0911 | 0.0927 | 0.0901 | 388450 |
| 1730759160 | 0.0913 | 0.001 | 1.11 | 0.09 | 0.09475 | 0.0898 | 479034 |
| 1730496420 | 0.0903 | 0.0008 | 0.89 | 0.0895 | 0.094 | 0.0895 | 409610 |
| 1730409780 | 0.0895 | -0.0024 | -2.61 | 0.093 | 0.093 | 0.0875 | 81947 |
| 1730323500 | 0.0919 | -0.0006 | -0.65 | 0.0925 | 0.093 | 0.0845 | 218852 |
| 1730237280 | 0.0925 | 0.0007 | 0.76 | 0.0918 | 0.09275 | 0.0918 | 348992 |
| 1730150880 | 0.0918 | -0.00045 | -0.49 | 0.0939 | 0.0939 | 0.0905 | 491186 |
| 1729891500 | 0.09225 | 0.00125 | 1.37 | 0.084 | 0.093 | 0.084 | 358943 |
| 1729805160 | 0.091 | 0.0061 | 7.18 | 0.0849 | 0.091 | 0.0803 | 888678 |
| 1729718940 | 0.0849 | -0.001 | -1.16 | 0.0859999 | 0.0859999 | 0.0806 | 308636 |
| 1729632300 | 0.0859 | -0.0037 | -4.13 | 0.081 | 0.0893 | 0.0806999 | 1430452 |
| 1729545600 | 0.0896 | 0.0003 | 0.34 | 0.082 | 0.09 | 0.082 | 1435866 |
| 1729286400 | 0.0893 | -0.0004 | -0.45 | 0.09 | 0.09 | 0.082 | 635743 |
| 1729200000 | 0.0897 | -0.0002 | -0.22 | 0.09 | 0.09 | 0.085 | 146615 |
| 1729113960 | 0.0898999 | 0.0023999 | 2.74 | 0.0897 | 0.0898999 | 0.0842 | 190369 |
| 1729027680 | 0.0875 | -0.004 | -4.37 | 0.0856 | 0.09 | 0.0856 | 464842 |
| 1728941220 | 0.0915 | 0.0065 | 7.65 | 0.0845 | 0.0917 | 0.08 | 1095561 |
| 1728681900 | 0.085 | -0.003 | -3.41 | 0.0869999 | 0.0869999 | 0.0835 | 549186 |
| 1728595560 | 0.088 | -0.00135 | -1.51 | 0.08944 | 0.08944 | 0.0811 | 547593 |
| 1728508800 | 0.08935 | -0.00065 | -0.72 | 0.089 | 0.09 | 0.089 | 71963 |
| 1728422580 | 0.09 | -0.00345 | -3.69 | 0.0895 | 0.0949 | 0.088 | 184370 |
| 1728336000 | 0.09345 | 0.00145 | 1.58 | 0.0818 | 0.095 | 0.081 | 236352 |
| 1728077220 | 0.092 | 0.00275 | 3.08 | 0.0885 | 0.094 | 0.0885 | 552936 |
| 1727990760 | 0.08925 | 0.0019 | 2.18 | 0.0869999 | 0.09 | 0.0851 | 1047729 |
| 1727904000 | 0.08735 | 0.0003501 | 0.40 | 0.084 | 0.0896 | 0.084 | 106958 |
| 1727818140 | 0.0869999 | 0.0001499 | 0.17 | 0.09 | 0.09 | 0.084 | 350585 |
| 1727731380 | 0.08685 | -0.0001 | -0.12 | 0.089675 | 0.09 | 0.084 | 422240 |
| 1727472000 | 0.08695 | -0.00205 | -2.30 | 0.0878 | 0.0895 | 0.0851 | 302134 |
| 1727386200 | 0.089 | -0.00175 | -1.93 | 0.0935 | 0.0935 | 0.0838499 | 1170784 |
| 1727299200 | 0.09075 | 0.0013501 | 1.51 | 0.092 | 0.092 | 0.088 | 14270 |
| 1727212800 | 0.0893999 | 0.0001 | 0.11 | 0.0875 | 0.092 | 0.085 | 296074 |
| 1727126940 | 0.0893 | -0.0022 | -2.40 | 0.09 | 0.0938 | 0.083 | 965354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
