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 | -0.002 | -2.35294117647 | 0.085 | 0.088 | 0.082 | 418384 | 0.08509746 | CS |
| 4 | -0.001 | -1.19047619048 | 0.084 | 0.095 | 0.0812 | 552792 | 0.08813914 | CS |
| 12 | 0.003 | 3.75 | 0.08 | 0.095 | 0.0679 | 601471 | 0.08477028 | CS |
| 26 | -0.0069 | -7.67519466073 | 0.0899 | 0.119 | 0.0679 | 647878 | 0.09133263 | CS |
| 52 | -0.0456 | -35.4587869362 | 0.1286 | 0.15745 | 0.0679 | 675266 | 0.10188587 | CS |
| 156 | 0.012 | 16.9014084507 | 0.071 | 0.15745 | 0.025 | 859390 | 0.06971125 | CS |
| 260 | -0.087 | -51.1764705882 | 0.17 | 0.239 | 0.025 | 1031980 | 0.0946672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748035500 | 0.083 | -0.001 | -1.19 | 0.085 | 0.085 | 0.082 | 149045 |
| 1747949340 | 0.084 | -0.0003 | -0.36 | 0.084 | 0.085 | 0.082 | 478399 |
| 1747862760 | 0.0843 | -0.0017 | -1.98 | 0.0869999 | 0.0869999 | 0.0839 | 124577 |
| 1747776180 | 0.0859999 | 0.0009999 | 1.18 | 0.08395 | 0.088 | 0.08395 | 497604 |
| 1747689900 | 0.085 | -0.0006 | -0.70 | 0.08445 | 0.088 | 0.0839 | 538218 |
| 1747430400 | 0.0856 | -0.0013 | -1.50 | 0.085 | 0.0859999 | 0.0825 | 453121 |
| 1747344000 | 0.0869 | 0.0012601 | 1.47 | 0.085 | 0.0869 | 0.083 | 742040 |
| 1747257600 | 0.0856399 | -0.00236 | -2.68 | 0.089 | 0.089 | 0.085 | 486231 |
| 1747171560 | 0.088 | -0.001 | -1.12 | 0.085 | 0.088 | 0.0833 | 693705 |
| 1747084860 | 0.089 | 0 | 0.00 | 0.0859999 | 0.0895 | 0.085 | 482208 |
| 1746825600 | 0.089 | 0.0001 | 0.11 | 0.0898999 | 0.09325 | 0.0859999 | 401258 |
| 1746739740 | 0.0889 | -0.0011 | -1.22 | 0.0812 | 0.0898999 | 0.0812 | 377745 |
| 1746653160 | 0.09 | 0 | 0.00 | 0.091 | 0.093 | 0.0869999 | 354234 |
| 1746566880 | 0.09 | -0.0019 | -2.07 | 0.09 | 0.095 | 0.0868 | 711178 |
| 1746480420 | 0.0919 | 0 | 0.00 | 0.0919 | 0.0919 | 0.0919 | 0 |
| 1746221220 | 0.0919 | 0.0019 | 2.11 | 0.0919 | 0.0919 | 0.0859999 | 729445 |
| 1746134940 | 0.09 | -0.0035 | -3.74 | 0.087845 | 0.092 | 0.0859999 | 379850 |
| 1746048480 | 0.0935 | 0.0061 | 6.98 | 0.0845 | 0.095 | 0.0845 | 837356 |
| 1745962020 | 0.0874 | -0.00075 | -0.85 | 0.085 | 0.091 | 0.085 | 803122 |
| 1745875680 | 0.08815 | 0.0021501 | 2.50 | 0.085 | 0.0913 | 0.0835999 | 1198357 |
| 1745616480 | 0.0859999 | 0.0014999 | 1.78 | 0.084 | 0.09 | 0.083 | 432500 |
| 1745529840 | 0.0845 | -0.0005 | -0.59 | 0.0834 | 0.085 | 0.0834 | 133367 |
| 1745443560 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.0825 | 219413 |
| 1745357340 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.0805 | 315056 |
| 1745270400 | 0.09 | 0 | 0.00 | 0.0866 | 0.09 | 0.083 | 1440783 |
| 1744925340 | 0.09 | 0.005 | 5.88 | 0.0874 | 0.09 | 0.0851 | 231292 |
| 1744838940 | 0.085 | -0.0007 | -0.82 | 0.0859999 | 0.0862 | 0.085 | 451711 |
| 1744752360 | 0.0857 | -0.0013 | -1.49 | 0.0874 | 0.0874 | 0.085 | 427664 |
| 1744666140 | 0.0869999 | -0.0001 | -0.11 | 0.088 | 0.088 | 0.085 | 261939 |
| 1744406940 | 0.0871 | 0.0036 | 4.31 | 0.0859999 | 0.0871 | 0.082 | 303897 |
| 1744320120 | 0.0835 | -0.0005 | -0.60 | 0.081 | 0.0855 | 0.081 | 311978 |
| 1744234140 | 0.084 | 0.002 | 2.44 | 0.0806999 | 0.084 | 0.0801 | 481810 |
| 1744147740 | 0.082 | -0.00075 | -0.91 | 0.08325 | 0.084 | 0.0815 | 387295 |
| 1744061220 | 0.08275 | -0.00328 | -3.81 | 0.0859999 | 0.0898 | 0.08 | 422326 |
| 1743802020 | 0.08603 | -0.00201 | -2.28 | 0.0888 | 0.0888 | 0.0788 | 643003 |
| 1743715440 | 0.0880399 | -0.00196 | -2.18 | 0.0849 | 0.09 | 0.0825 | 785509 |
| 1743629040 | 0.09 | 0.001 | 1.12 | 0.09 | 0.09 | 0.0859999 | 366454 |
| 1743542640 | 0.089 | -0.00156 | -1.72 | 0.0939 | 0.095 | 0.084 | 768575 |
| 1743456180 | 0.09056 | 0.00786 | 9.50 | 0.083 | 0.09056 | 0.08 | 999683 |
| 1743197340 | 0.0827 | 0.0015 | 1.85 | 0.0825 | 0.0829 | 0.0767999 | 321804 |
| 1743110880 | 0.0812 | -0.0018 | -2.17 | 0.0815 | 0.083 | 0.0764 | 307128 |
| 1743024540 | 0.083 | 0.004175 | 5.30 | 0.083 | 0.083 | 0.08 | 533716 |
| 1742938140 | 0.078825 | -0.002225 | -2.75 | 0.08 | 0.083 | 0.075 | 1331742 |
| 1742851200 | 0.08105 | -0.00295 | -3.51 | 0.0845 | 0.0862 | 0.08 | 414099 |
| 1742592540 | 0.084 | 0.0026 | 3.19 | 0.083 | 0.0848 | 0.0783 | 215511 |
| 1742505960 | 0.0814 | 0 | 0.00 | 0.0814 | 0.083 | 0.0795 | 454526 |
| 1742419200 | 0.0814 | 0.00028 | 0.35 | 0.0814 | 0.0814 | 0.079 | 479190 |
| 1742333400 | 0.08112 | -0.00238 | -2.85 | 0.0849 | 0.0849 | 0.078 | 221275 |
| 1742246400 | 0.0835 | 0.0025 | 3.09 | 0.081 | 0.0835 | 0.078 | 483735 |
| 1741987680 | 0.081 | 0.0011 | 1.38 | 0.0835999 | 0.085 | 0.078 | 525417 |
| 1741901340 | 0.0799 | -0.0041 | -4.88 | 0.0875 | 0.0875 | 0.078 | 516248 |
| 1741814940 | 0.084 | 0.0058 | 7.42 | 0.08 | 0.084 | 0.078 | 522402 |
| 1741728480 | 0.0782 | 0.0031 | 4.13 | 0.0751 | 0.0839 | 0.0751 | 926422 |
| 1741641600 | 0.0751 | -0.00135 | -1.77 | 0.0695 | 0.0825 | 0.0695 | 1002860 |
| 1741386000 | 0.07645 | -0.00775 | -9.20 | 0.0855 | 0.0855 | 0.0679 | 3492626 |
| 1741300140 | 0.0842 | 0.0003 | 0.36 | 0.081 | 0.085 | 0.081 | 206294 |
| 1741213440 | 0.0839 | -0.00235 | -2.72 | 0.0855 | 0.08575 | 0.081 | 423208 |
| 1741126800 | 0.0862499 | 9.0E-5 | 0.10 | 0.0879 | 0.0879 | 0.0811 | 467484 |
| 1741040760 | 0.08616 | -0.00134 | -1.53 | 0.0875 | 0.0895 | 0.08558 | 1684419 |
| 1740781260 | 0.0875 | 0.00058 | 0.67 | 0.08 | 0.091 | 0.079 | 997749 |
| 1740695340 | 0.08692 | -0.00098 | -1.11 | 0.0859999 | 0.0901499 | 0.0855 | 860085 |
| 1740608400 | 0.0879 | -0.0018 | -2.01 | 0.09 | 0.09 | 0.0859999 | 1115068 |
| 1740522480 | 0.0897 | -0.0043 | -4.57 | 0.094 | 0.094 | 0.0859999 | 896067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
