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 (%)
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%)
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.