Kraig Biocraft Laboratories Inc (QB) (KBLB)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00725 | -7.39795918367 | 0.098 | 0.09995 | 0.09 | 302508 | 0.09375708 | CS |
| 4 | -0.00835 | -8.42583249243 | 0.0991 | 0.1062 | 0.086 | 533999 | 0.09643214 | CS |
| 12 | -0.00105 | -1.14379084967 | 0.0918 | 0.119 | 0.08 | 723000 | 0.09674319 | CS |
| 26 | -0.03875 | -29.9227799228 | 0.1295 | 0.1299 | 0.08 | 644134 | 0.09656921 | CS |
| 52 | 0.05085 | 127.443609023 | 0.0399 | 0.15745 | 0.036 | 1013547 | 0.10010295 | CS |
| 156 | -0.00435 | -4.57413249211 | 0.0951 | 0.15745 | 0.025 | 907469 | 0.06986597 | CS |
| 260 | -0.09925 | -52.2368421053 | 0.19 | 0.3348 | 0.025 | 1191171 | 0.10868883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 0.09075 | -0.00175 | -1.89 | 0.0925 | 0.0925 | 0.09 | 774814 |
| 1737152880 | 0.0925 | -0.0025 | -2.63 | 0.095 | 0.095 | 0.091 | 314163 |
| 1737066420 | 0.095 | 0 | 0.00 | 0.093 | 0.095 | 0.09175 | 76524 |
| 1736979720 | 0.095 | 0.0015 | 1.60 | 0.097 | 0.097 | 0.0904 | 340298 |
| 1736893380 | 0.0935 | -0.00165 | -1.73 | 0.098 | 0.09995 | 0.091 | 479045 |
| 1736806800 | 0.09515 | -0.004275 | -4.30 | 0.0978 | 0.1 | 0.0922999 | 460442 |
| 1736547720 | 0.099425 | -0.000575 | -0.58 | 0.1 | 0.1062 | 0.0979 | 473753 |
| 1736375340 | 0.1 | 0.006 | 6.38 | 0.0987 | 0.1 | 0.0904 | 832698 |
| 1736288940 | 0.094 | -0.00232 | -2.41 | 0.0975 | 0.1 | 0.0876 | 1100342 |
| 1736202360 | 0.09632 | -0.00168 | -1.71 | 0.0988 | 0.0988 | 0.0867 | 1663501 |
| 1735942980 | 0.098 | 0.00105 | 1.08 | 0.096 | 0.0988 | 0.094575 | 159382 |
| 1735856700 | 0.09695 | 0.0042 | 4.53 | 0.0965 | 0.0982 | 0.09 | 669964 |
| 1735683960 | 0.09275 | -0.00375 | -3.89 | 0.098 | 0.098 | 0.09 | 264201 |
| 1735597740 | 0.0965 | -0.001955 | -1.99 | 0.0988 | 0.0988 | 0.09 | 528925 |
| 1735338000 | 0.098455 | -0.001445 | -1.45 | 0.1 | 0.1 | 0.0859999 | 688480 |
| 1735252020 | 0.0999 | 0.0045 | 4.72 | 0.1 | 0.1 | 0.0942 | 390363 |
| 1735078200 | 0.0954 | -2.0E-5 | -0.02 | 0.0990999 | 0.1 | 0.09 | 101905 |
| 1734992400 | 0.09542 | 0.005325 | 5.91 | 0.09 | 0.1024 | 0.0898999 | 817675 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
