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 (%)
Mar 29, 2019 1.300 1.510 1.230 1.260 36,700 -0.10(-7.18%)
Mar 28, 2019 1.460 1.670 1.260 1.357 41,691 -0.10(-6.86%)
Mar 27, 2019 1.430 1.500 1.430 1.458 23,548 +0.02(+1.22%)
Mar 26, 2019 1.653 1.653 1.373 1.440 56,175 -0.20(-12.20%)
Mar 25, 2019 1.610 1.650 1.570 1.640 5,062 +0.03(+1.86%)
Mar 22, 2019 1.700 1.700 1.600 1.610 4,100 -0.12(-6.94%)
Mar 21, 2019 1.650 1.750 1.600 1.730 22,941 -0.02(-1.14%)
Mar 20, 2019 1.630 1.840 1.630 1.750 14,470 +0.12(+7.36%)
Mar 19, 2019 1.500 1.700 1.500 1.630 31,909 +0.08(+5.16%)
Mar 18, 2019 1.680 1.680 1.500 1.550 49,835 -0.13(-7.74%)
Mar 15, 2019 1.690 1.740 1.650 1.680 9,500 -0.01(-0.59%)
Mar 14, 2019 1.620 1.740 1.620 1.690 18,190 -0.05(-2.87%)
Mar 13, 2019 1.800 1.800 1.720 1.740 34,851 -0.06(-3.33%)
Mar 12, 2019 1.860 1.890 1.800 1.800 24,209 -0.05(-2.70%)
Mar 11, 2019 2.250 2.250 1.850 1.850 41,614 -0.15(-7.50%)
Mar 08, 2019 1.980 2.000 1.800 2.000 45,100 +0.02(+1.01%)
Mar 07, 2019 1.850 2.070 1.850 1.980 30,986 +0.08(+4.21%)
Mar 06, 2019 2.360 2.360 1.850 1.900 93,862 -0.54(-22.13%)
Mar 05, 2019 2.450 2.470 2.360 2.440 30,186 -0.01(-0.41%)
Mar 04, 2019 2.400 2.450 2.250 2.450 31,797 +0.11(+4.70%)
Mar 01, 2019 2.520 2.540 2.270 2.340 35,500 -0.21(-8.24%)
Feb 28, 2019 2.660 2.660 2.350 2.550 22,829 -0.15(-5.56%)
Feb 27, 2019 2.100 2.700 2.020 2.700 140,801 +0.60(+28.57%)
Feb 26, 2019 2.710 2.710 2.020 2.100 142,553 -0.62(-22.79%)
Feb 25, 2019 2.440 2.970 2.400 2.720 142,101 +0.27(+11.02%)
Feb 22, 2019 2.025 2.500 1.950 2.450 127,000 +0.55(+28.95%)
Feb 21, 2019 1.860 2.250 1.600 1.900 147,040 +0.40(+26.67%)
Feb 20, 2019 1.650 1.890 1.500 1.500 50,712 -0.21(-12.28%)
Feb 19, 2019 1.480 1.760 1.480 1.710 63,911 +0.31(+22.14%)
Feb 15, 2019 1.350 1.413 1.280 1.400 26,800 +0.12(+9.37%)
Feb 14, 2019 1.330 1.330 1.250 1.280 32,535 -0.13(-9.22%)
Feb 13, 2019 1.290 1.450 1.150 1.410 30,843 +0.11(+8.46%)
Feb 12, 2019 1.150 1.400 1.120 1.300 23,442 +0.15(+13.04%)
Feb 11, 2019 1.100 1.150 1.090 1.150 9,643 +0.10(+9.52%)
Feb 08, 2019 1.100 1.100 1.050 1.050 22,700 -0.04(-3.67%)
Feb 07, 2019 1.300 1.300 1.050 1.090 62,990 -0.09(-7.63%)
Feb 06, 2019 1.300 1.300 1.120 1.180 96,852 -0.10(-7.81%)
Feb 05, 2019 1.450 1.470 1.200 1.280 159,152 -0.09(-6.57%)
Feb 04, 2019 1.280 1.400 1.110 1.370 144,244 +0.27(+24.55%)
Feb 01, 2019 1.200 1.350 1.050 1.100 337,400 +0.10(+10.00%)
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%)
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.