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 29, 2019 1.550 1.550 1.540 1.540 7,900 -0.01(-0.65%)
Nov 27, 2019 1.512 1.580 1.512 1.550 5,600 +0.09(+5.98%)
Nov 26, 2019 1.400 1.530 1.400 1.462 4,117 -0.01(-0.51%)
Nov 25, 2019 1.500 1.550 1.440 1.470 24,693 +0.03(+2.08%)
Nov 22, 2019 1.500 1.500 1.410 1.440 11,400 -0.01(-0.69%)
Nov 21, 2019 1.410 1.510 1.320 1.450 31,806 +0.06(+4.13%)
Nov 20, 2019 1.220 1.400 1.140 1.393 19,080 +0.14(+11.40%)
Nov 19, 2019 1.230 1.250 1.200 1.250 11,742 +0.02(+1.63%)
Nov 18, 2019 1.100 1.230 1.060 1.230 19,772 +0.15(+13.89%)
Nov 15, 2019 1.091 1.103 1.080 1.080 900 -0.04(-3.57%)
Nov 14, 2019 1.140 1.140 1.120 1.120 2,141 +0.03(+2.75%)
Nov 13, 2019 1.090 1.090 1.090 1.090 5,332 -0.00(-0.35%)
Nov 12, 2019 1.100 1.100 1.080 1.094 10,627 +0.02(+1.96%)
Nov 11, 2019 1.100 1.120 1.002 1.073 25,869 -0.03(-2.47%)
Nov 08, 2019 1.120 1.120 1.030 1.100 9,600 -0.04(-3.51%)
Nov 07, 2019 1.120 1.180 1.120 1.140 10,725 +0.03(+2.47%)
Nov 06, 2019 1.040 1.113 1.039 1.113 20,644 +0.08(+8.01%)
Nov 05, 2019 1.120 1.120 0.9200 1.030 71,994 -0.07(-6.36%)
Nov 04, 2019 1.150 1.170 1.100 1.100 41,816 -0.05(-4.35%)
Nov 01, 2019 1.113 1.158 1.100 1.150 43,300 +0.01(+0.67%)
Oct 31, 2019 1.190 1.190 1.142 1.142 2,868 -0.04(-3.19%)
Oct 30, 2019 1.100 1.240 1.100 1.180 31,250 +0.17(+16.92%)
Oct 29, 2019 1.220 1.230 1.000 1.009 64,009 -0.21(-17.28%)
Oct 28, 2019 1.250 1.250 1.210 1.220 8,063 -0.03(-2.40%)
Oct 25, 2019 1.220 1.250 1.218 1.250 7,500 +0.03(+2.46%)
Oct 24, 2019 1.240 1.249 1.210 1.220 8,344 -0.08(-6.15%)
Oct 23, 2019 1.300 1.300 1.300 1.300 183 +0.06(+4.77%)
Oct 22, 2019 1.320 1.320 1.241 1.241 5,069 -0.05(-3.81%)
Oct 21, 2019 1.390 1.390 1.277 1.290 6,033 -0.01(-0.77%)
Oct 18, 2019 1.220 1.351 1.220 1.300 7,200 -0.03(-2.26%)
Oct 17, 2019 1.350 1.350 1.330 1.330 665 -0.05(-3.62%)
Oct 16, 2019 1.380 1.380 1.380 50 +0.00(+0.00%)
Oct 15, 2019 1.300 1.380 1.220 1.380 15,606 +0.08(+6.15%)
Oct 14, 2019 1.380 1.380 1.300 1.300 1,228 -0.05(-3.70%)
Oct 11, 2019 1.450 1.450 1.290 1.350 21,700 +0.10(+8.43%)
Oct 10, 2019 1.310 1.310 1.210 1.245 21,046 -0.05(-4.23%)
Oct 09, 2019 1.255 1.300 1.255 1.300 7,344 +0.05(+4.00%)
Oct 08, 2019 1.390 1.390 1.250 1.250 14,373 -0.06(-4.58%)
Oct 07, 2019 1.387 1.387 1.300 1.310 5,479 -0.04(-2.96%)
Oct 04, 2019 1.330 1.468 1.330 1.350 6,300 +0.02(+1.72%)
Oct 03, 2019 1.320 1.340 1.280 1.327 9,862 -0.02(-1.69%)
Oct 02, 2019 1.350 1.400 1.350 1.350 8,155 -0.12(-8.16%)
Oct 01, 2019 1.470 1.470 1.320 1.470 1,010 +0.00(+0.00%)
Sep 30, 2019 1.470 1.470 1.305 1.470 14,899 +0.00(+0.00%)
Sep 27, 2019 1.480 1.480 1.370 1.470 6,700 -0.02(-1.34%)
Sep 26, 2019 1.450 1.490 1.450 1.490 1,903 +0.04(+2.76%)
Sep 25, 2019 1.500 1.500 1.210 1.450 22,133 -0.04(-2.68%)
Sep 24, 2019 1.540 1.540 1.450 1.490 21,843 -0.05(-3.25%)
Sep 23, 2019 1.500 1.540 1.300 1.540 15,272 +0.00(+0.00%)
Sep 20, 2019 1.498 1.600 1.400 1.540 9,500 +0.06(+4.05%)
Sep 19, 2019 1.550 1.550 1.410 1.480 8,490 -0.06(-3.90%)
Sep 18, 2019 1.540 1.650 1.540 1.540 13,946 -0.01(-0.65%)
Sep 17, 2019 1.550 1.550 1.400 1.550 1,281 +0.09(+6.51%)
Sep 16, 2019 1.455 1.455 1.455 1.455 600 -0.00(-0.33%)
Sep 13, 2019 1.439 1.550 1.310 1.460 10,300 +0.15(+11.07%)
Sep 12, 2019 1.460 1.460 1.315 1.315 2,800 -0.14(-9.34%)
Sep 11, 2019 1.430 1.500 1.430 1.450 5,435 +0.05(+3.57%)
Sep 10, 2019 1.310 1.400 1.310 1.400 2,346 +0.00(+0.00%)
Sep 09, 2019 1.310 1.500 1.220 1.400 16,802 +0.05(+3.70%)
Sep 06, 2019 1.470 1.490 1.350 1.350 11,400 -0.10(-6.90%)
Sep 05, 2019 1.450 1.484 1.407 1.450 6,959 -0.03(-2.03%)
Sep 04, 2019 1.490 1.490 1.450 1.480 1,623 +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.