Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Know Labs Inc (OP: KNWN )

2.530 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.200 1.200 0.9000 1.000 170,483 -0.18(-14.89%)
Jan 30, 2019 1.250 1.250 1.110 1.175 37,875 -0.05(-4.47%)
Jan 29, 2019 1.310 1.400 1.210 1.230 53,399 -0.02(-1.60%)
Jan 28, 2019 1.575 1.575 1.240 1.250 32,807 +0.06(+5.26%)
Jan 25, 2019 1.250 1.250 1.160 1.188 12,900 -0.02(-2.06%)
Jan 24, 2019 1.210 1.400 1.210 1.212 12,161 -0.08(-6.01%)
Jan 23, 2019 1.200 1.300 1.200 1.290 7,036 +0.06(+4.88%)
Jan 22, 2019 1.300 1.300 1.180 1.230 14,131 -0.14(-10.22%)
Jan 18, 2019 1.450 1.450 1.350 1.370 10,100 -0.01(-0.72%)
Jan 17, 2019 1.430 1.440 1.380 1.380 39,822 -0.02(-1.43%)
Jan 16, 2019 1.250 1.400 1.210 1.400 18,828 +0.20(+16.67%)
Jan 15, 2019 1.350 1.350 1.170 1.200 70,924 -0.05(-3.81%)
Jan 14, 2019 1.220 1.350 1.200 1.248 13,815 -0.10(-7.59%)
Jan 11, 2019 1.440 1.440 1.200 1.350 41,600 -0.05(-3.57%)
Jan 10, 2019 1.600 1.600 1.150 1.400 177,807 -0.20(-12.23%)
Jan 09, 2019 1.550 1.670 1.500 1.595 25,975 +0.09(+6.33%)
Jan 08, 2019 1.762 1.800 1.210 1.500 95,394 -0.17(-10.18%)
Jan 07, 2019 2.000 2.020 1.600 1.670 35,452 -0.08(-4.57%)
Jan 04, 2019 2.050 2.400 1.575 1.750 56,300 -0.23(-11.39%)
Jan 03, 2019 1.050 2.000 1.050 1.975 150,443 +0.96(+93.63%)
Jan 02, 2019 0.9600 1.143 0.9425 1.020 123,365 +0.10(+11.11%)
Dec 31, 2018 1.430 1.430 0.8500 0.9180 280,900 -0.51(-35.56%)
Dec 28, 2018 1.860 1.860 1.310 1.425 44,300 -0.08(-5.03%)
Dec 27, 2018 1.660 1.660 1.400 1.500 33,095 -0.15(-9.09%)
Dec 26, 2018 1.520 1.700 1.520 1.650 9,610 -0.03(-1.79%)
Dec 24, 2018 1.810 1.810 1.500 1.680 17,900 -0.02(-1.18%)
Dec 21, 2018 2.000 2.070 1.700 1.700 41,200 -0.30(-15.00%)
Dec 20, 2018 2.250 2.250 2.000 2.000 33,727 +0.00(+0.00%)
Dec 19, 2018 3.130 3.250 1.810 2.000 108,099 -1.10(-35.48%)
Dec 18, 2018 2.900 4.440 2.780 3.100 69,794 +0.99(+46.75%)
Dec 17, 2018 2.534 2.534 2.000 2.112 11,922 -0.42(-16.67%)
Dec 14, 2018 2.500 2.562 2.300 2.535 5,100 +0.04(+1.40%)
Dec 13, 2018 2.720 2.720 2.500 2.500 674 -0.24(-8.76%)
Dec 12, 2018 2.723 2.800 2.110 2.740 6,380 +0.09(+3.40%)
Dec 11, 2018 2.770 2.780 2.550 2.650 8,167 -0.34(-11.37%)
Dec 10, 2018 3.200 3.200 2.770 2.990 8,958 -0.21(-6.56%)
Dec 07, 2018 3.175 3.300 3.140 3.200 18,300 +0.09(+2.81%)
Dec 06, 2018 3.020 3.500 2.820 3.112 22,087 +0.08(+2.72%)
Dec 04, 2018 2.600 3.500 2.600 3.030 26,600 +0.00(+0.00%)
Dec 03, 2018 2.900 3.150 2.421 3.030 22,636 +0.16(+5.57%)
Nov 30, 2018 3.000 3.000 2.500 2.870 18,300 +0.52(+22.00%)
Nov 29, 2018 1.545 2.740 1.545 2.353 30,668 +0.81(+53.01%)
Nov 28, 2018 1.700 1.700 1.478 1.538 12,497 -0.16(-9.56%)
Nov 27, 2018 1.750 1.750 1.610 1.700 3,623 -0.05(-2.86%)
Nov 26, 2018 1.873 1.880 1.650 1.750 14,101 -0.13(-6.91%)
Nov 23, 2018 1.880 1.880 1.880 1.880 1,100 -0.01(-0.53%)
Nov 21, 2018 1.890 1.890 1.890 0 +0.04(+2.30%)
Nov 20, 2018 1.980 2.100 1.800 1.847 9,840 -0.13(-6.69%)
Nov 19, 2018 2.330 2.330 1.800 1.980 33,274 -0.35(-15.02%)
Nov 16, 2018 2.450 2.462 2.270 2.330 6,200 -0.23(-9.07%)
Nov 15, 2018 2.598 2.598 2.320 2.562 4,555 +0.02(+0.59%)
Nov 14, 2018 2.750 2.750 2.530 2.547 8,827 -0.13(-4.77%)
Nov 13, 2018 2.690 2.720 2.600 2.675 20,319 -0.02(-0.56%)
Nov 12, 2018 2.800 2.800 2.570 2.690 21,235 -0.21(-7.24%)
Nov 09, 2018 2.893 2.900 2.800 2.900 5,500 +0.02(+0.52%)
Nov 08, 2018 3.000 3.000 2.840 2.885 7,128 -0.12(-3.83%)
Nov 07, 2018 2.925 3.100 2.900 3.000 4,257 +0.16(+5.73%)
Nov 06, 2018 2.900 2.970 2.660 2.837 10,043 -0.06(-2.16%)
Nov 05, 2018 3.040 3.040 2.900 2.900 4,825 +0.02(+0.87%)
Nov 02, 2018 2.850 2.990 2.850 2.875 7,800 -0.15(-4.80%)
Nov 01, 2018 3.030 3.120 3.020 3.020 6,914 -0.01(-0.33%)
Oct 31, 2018 3.000 3.047 3.000 3.030 7,232 -0.02(-0.66%)
Oct 30, 2018 2.900 3.060 2.900 3.050 1,405 +0.07(+2.52%)
Oct 29, 2018 3.000 3.000 2.760 2.975 12,888 -0.05(-1.82%)
Oct 26, 2018 3.120 3.120 3.000 3.030 13,200 -0.08(-2.57%)
Oct 25, 2018 3.100 3.500 3.100 3.110 5,962 -0.19(-5.76%)
Oct 24, 2018 3.315 3.380 3.010 3.300 1,611 +0.00(+0.00%)
Oct 23, 2018 4.100 4.100 2.550 3.300 90,315 -1.00(-23.26%)
Oct 22, 2018 4.500 4.500 4.130 4.300 3,089 -0.03(-0.58%)
Oct 19, 2018 4.640 4.650 4.115 4.325 5,300 -0.12(-2.59%)
Oct 18, 2018 4.480 4.480 4.440 4.440 950 -0.04(-0.89%)
Oct 17, 2018 4.200 4.650 4.000 4.480 6,756 +0.33(+7.95%)
Oct 16, 2018 3.850 4.150 3.800 4.150 6,485 +0.40(+10.67%)
Oct 15, 2018 3.930 4.650 3.700 3.750 5,044 -0.04(-0.99%)
Oct 12, 2018 3.900 4.000 3.777 3.788 25,100 +0.03(+0.73%)
Oct 11, 2018 2.530 3.790 2.530 3.760 34,747 +0.86(+29.66%)
Oct 10, 2018 3.263 3.263 2.710 2.900 11,370 -0.30(-9.38%)
Oct 09, 2018 3.260 3.260 3.110 3.200 6,816 -0.16(-4.76%)
Oct 08, 2018 3.650 3.685 3.300 3.360 9,255 -0.35(-9.56%)
Oct 05, 2018 3.897 3.897 3.650 3.715 1,800 +0.03(+0.75%)
Oct 04, 2018 4.100 4.100 3.650 3.688 6,690 +0.03(+0.75%)
Oct 03, 2018 4.000 4.050 3.650 3.660 4,208 -0.33(-8.27%)
Oct 02, 2018 3.987 4.000 3.958 3.990 2,970 +0.00(+0.06%)
Oct 01, 2018 3.962 4.000 3.950 3.987 2,527 +0.08(+2.11%)
Sep 28, 2018 3.450 3.905 3.450 3.905 2,800 +0.33(+9.23%)
Sep 27, 2018 3.770 3.770 3.496 3.575 6,135 -0.16(-4.35%)
Sep 26, 2018 3.950 3.950 3.720 3.737 6,246 -0.22(-5.62%)
Sep 25, 2018 3.910 4.000 3.910 3.960 7,318 -0.08(-1.92%)
Sep 24, 2018 4.200 4.250 3.900 4.037 3,775 -0.36(-8.24%)
Sep 21, 2018 4.140 4.400 4.000 4.400 6,800 +0.20(+4.76%)
Sep 20, 2018 4.310 4.310 4.070 4.200 3,150 -0.08(-1.81%)
Sep 19, 2018 4.500 4.500 4.020 4.277 5,737 -0.24(-5.37%)
Sep 18, 2018 4.500 4.580 4.350 4.520 4,428 +0.00(+0.11%)
Sep 17, 2018 4.580 4.580 4.440 4.515 7,105 -0.10(-2.11%)
Sep 14, 2018 4.200 4.730 4.200 4.612 8,600 -0.36(-7.19%)
Sep 13, 2018 5.050 5.050 4.700 4.970 23,549 +0.47(+10.44%)
Sep 12, 2018 3.900 4.700 3.800 4.500 36,701 +0.60(+15.38%)
Sep 11, 2018 3.900 3.900 3.750 3.900 2,984 +0.15(+4.00%)
Sep 10, 2018 4.000 4.000 3.750 3.750 3,985 -0.35(-8.54%)
Sep 07, 2018 3.955 4.150 3.850 4.100 10,600 +0.08(+1.99%)
Sep 06, 2018 4.050 4.190 3.950 4.020 9,017 -0.06(-1.54%)
Sep 05, 2018 4.390 4.390 3.788 4.083 9,637 -0.12(-2.79%)
Sep 04, 2018 4.400 4.400 4.150 4.200 6,588 +0.02(+0.48%)
Aug 31, 2018 4.180 4.180 4.180 0 +0.20(+5.03%)
Aug 30, 2018 3.620 4.000 3.600 3.980 12,785 +0.29(+7.86%)
Aug 29, 2018 3.780 3.780 3.620 3.690 4,519 -0.08(-2.12%)
Aug 28, 2018 3.740 3.950 3.740 3.770 12,350 +0.02(+0.53%)
Aug 27, 2018 3.330 3.800 3.230 3.750 8,857 +0.26(+7.45%)
Aug 24, 2018 3.200 3.800 3.010 3.490 17,300 -0.56(-13.83%)
Aug 23, 2018 4.100 4.109 2.520 4.050 35,420 -0.13(-3.11%)
Aug 22, 2018 4.060 4.200 3.933 4.180 10,844 +0.09(+2.26%)
Aug 21, 2018 4.300 4.400 4.000 4.088 24,172 -0.39(-8.76%)
Aug 20, 2018 4.720 4.850 4.300 4.480 37,646 -0.34(-7.15%)
Aug 17, 2018 5.160 5.160 4.490 4.825 45,000 -0.17(-3.50%)
Aug 16, 2018 5.140 5.750 5.000 5.000 66,364 +0.19(+3.95%)
Aug 15, 2018 4.420 5.010 4.420 4.810 55,281 +0.41(+9.32%)
Aug 14, 2018 3.940 4.400 3.650 4.400 10,003 +0.70(+18.92%)
Aug 13, 2018 3.500 3.750 3.500 3.700 24,680 -0.46(-11.11%)
Aug 10, 2018 5.290 5.290 3.599 4.162 49,700 -0.79(-15.91%)
Aug 09, 2018 3.850 5.710 3.830 4.950 113,537 +1.20(+32.00%)
Aug 08, 2018 2.220 3.750 2.000 3.750 166,310 +2.00(+114.29%)
Aug 07, 2018 1.740 2.228 1.710 1.750 11,183 +0.05(+2.94%)
Aug 06, 2018 1.910 1.910 1.500 1.700 19,411 -0.22(-11.46%)
Aug 03, 2018 1.700 2.350 1.560 1.920 15,500 -0.08(-4.00%)
Aug 02, 2018 1.415 2.000 1.350 2.000 5,451 +0.58(+40.85%)
Aug 01, 2018 1.450 1.530 1.420 1.420 3,090 -0.07(-4.70%)
Jul 31, 2018 1.280 1.960 1.276 1.490 5,019 +0.21(+16.41%)
Jul 30, 2018 1.430 1.430 1.100 1.280 21,843 -0.01(-1.07%)
Jul 27, 2018 1.850 1.850 1.070 1.294 22,200 -0.56(-30.06%)
Jul 26, 2018 2.200 2.210 1.850 1.850 25,667 -0.35(-15.91%)
Jul 25, 2018 2.110 2.250 2.070 2.200 8,976 -0.05(-2.22%)
Jul 24, 2018 2.625 2.800 2.100 2.250 25,555 -0.45(-16.67%)
Jul 23, 2018 2.910 2.915 2.260 2.700 29,273 -0.38(-12.34%)
Jul 20, 2018 3.220 3.220 2.920 3.080 14,068 -0.12(-3.75%)
Jul 19, 2018 3.230 3.300 2.850 3.200 14,032 +0.10(+3.23%)
Jul 18, 2018 2.830 3.450 2.700 3.100 18,441 +0.29(+10.32%)
Jul 17, 2018 3.375 3.375 2.120 2.810 67,480 -0.39(-12.19%)
Jul 16, 2018 2.685 3.360 2.140 3.200 86,233 +0.50(+18.52%)
Jul 13, 2018 2.770 3.150 1.911 2.700 102,371 +0.05(+1.89%)
Jul 12, 2018 1.730 2.720 1.500 2.650 192,787 +1.18(+80.27%)
Jul 11, 2018 0.6200 3.125 0.6200 1.470 313,365 +0.76(+107.04%)
Jul 10, 2018 0.8600 0.8600 0.7100 0.7100 5,910 -0.14(-16.47%)
Jul 09, 2018 0.7900 0.8500 0.7900 0.8500 57,115 +0.06(+7.59%)
Jul 06, 2018 0.7500 0.7900 0.7300 0.7900 44,838 +0.01(+1.28%)
Jul 05, 2018 0.8000 0.8000 0.6700 0.7800 16,979 -0.02(-2.50%)
Jul 03, 2018 0.8000 0.8000 0.8000 0 -0.11(-12.09%)
Jul 02, 2018 0.9200 0.9200 0.8600 0.9100 6,990 -0.01(-1.09%)
Jun 29, 2018 0.8525 0.9125 0.8525 0.9200 29,852 +0.12(+15.00%)
Jun 28, 2018 0.7100 0.8000 0.7000 0.8000 53,125 +0.10(+14.29%)
Jun 27, 2018 0.6900 0.7000 0.6600 0.7000 65,022 +0.01(+1.45%)
Jun 26, 2018 0.7300 0.7300 0.6869 0.6900 3,460 -0.04(-5.48%)
Jun 25, 2018 0.5750 0.7500 0.5400 0.7300 80,050 +0.20(+37.74%)
Jun 22, 2018 0.5990 0.6000 0.5000 0.5300 68,957 -0.06(-10.47%)
Jun 21, 2018 0.6000 0.6000 0.5870 0.5920 6,250 +0.04(+7.64%)
Jun 20, 2018 0.6389 0.6390 0.5000 0.5500 31,105 -0.10(-15.25%)
Jun 19, 2018 0.5400 0.6490 0.5100 0.6490 36,008 +0.10(+18.00%)
Jun 18, 2018 0.5100 0.5500 0.5100 0.5500 33,489 +0.07(+14.58%)
Jun 15, 2018 0.4750 0.4750 0.4800 26,342 +0.01(+1.05%)
Jun 14, 2018 0.4895 0.4895 0.3800 0.4750 11,502 +0.18(+63.79%)
Jun 12, 2018 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jun 11, 2018 0.2900 0.3000 0.2900 0.3000 2,800 +0.00(+0.00%)
Jun 08, 2018 0.2900 0.4893 0.2900 0.3000 2,327 -0.10(-25.00%)
Jun 06, 2018 0.4000 0.4000 0.4000 1 +0.02(+5.26%)
Jun 05, 2018 0.5000 0.5000 0.3250 0.3800 33,107 -0.02(-5.00%)
Jun 04, 2018 0.5000 0.5000 0.4000 0.4000 2,873 +0.01(+2.56%)
Jun 01, 2018 0.4990 0.4990 0.3900 0.3900 7,600 -0.11(-21.84%)
May 31, 2018 0.3663 0.4990 0.3663 0.4990 14,233 +0.12(+31.32%)
May 30, 2018 0.3800 0.3800 0.3800 0.3800 4,000 -0.02(-5.00%)
May 29, 2018 0.3500 0.4000 0.3438 0.4000 13,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.