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 31, 2020 0.9200 0.9780 0.9010 0.9030 43,829 +0.00(+0.00%)
Mar 30, 2020 1.010 1.030 0.9010 0.9030 73,095 -0.12(-11.47%)
Mar 27, 2020 0.9900 1.090 0.9800 1.020 50,900 +0.03(+3.03%)
Mar 26, 2020 1.090 1.090 0.9900 0.9900 101,665 -0.09(-8.33%)
Mar 25, 2020 1.160 1.160 1.050 1.080 16,495 +0.07(+6.93%)
Mar 24, 2020 1.140 1.240 0.9040 1.010 91,039 -0.08(-7.34%)
Mar 23, 2020 1.150 1.280 1.040 1.090 17,290 -0.01(-0.91%)
Mar 20, 2020 1.210 1.280 1.040 1.100 88,500 -0.11(-9.09%)
Mar 19, 2020 1.180 1.450 1.038 1.210 94,688 -0.17(-12.32%)
Mar 18, 2020 1.340 1.390 1.169 1.380 20,991 +0.02(+1.47%)
Mar 17, 2020 1.335 1.400 1.280 1.360 16,474 +0.08(+6.25%)
Mar 16, 2020 1.330 1.495 1.250 1.280 17,744 -0.05(-3.76%)
Mar 13, 2020 1.535 1.535 1.310 1.330 24,000 -0.18(-11.92%)
Mar 12, 2020 1.550 1.700 1.510 1.510 32,562 -0.23(-13.22%)
Mar 11, 2020 1.700 1.760 1.700 1.740 12,912 -0.16(-8.42%)
Mar 10, 2020 1.790 1.900 1.710 1.900 11,470 +0.20(+11.76%)
Mar 09, 2020 1.730 1.900 1.690 1.700 13,912 -0.20(-10.53%)
Mar 06, 2020 1.900 1.900 1.850 1.900 7,800 -0.05(-2.56%)
Mar 05, 2020 1.995 2.000 1.850 1.950 21,852 -0.05(-2.50%)
Mar 04, 2020 2.000 2.200 2.000 2.000 37,501 +0.10(+5.26%)
Mar 03, 2020 2.000 2.000 1.900 1.900 3,706 +0.03(+1.60%)
Mar 02, 2020 1.850 2.000 1.850 1.870 11,684 +0.02(+1.08%)
Feb 28, 2020 1.900 1.990 1.850 1.850 25,900 +0.00(+0.00%)
Feb 27, 2020 1.650 1.950 1.510 1.850 33,625 +0.23(+14.20%)
Feb 26, 2020 1.540 1.710 1.540 1.620 5,945 -0.08(-4.71%)
Feb 25, 2020 1.700 1.710 1.674 1.700 19,701 +0.04(+2.41%)
Feb 24, 2020 1.670 1.710 1.560 1.660 18,502 +0.07(+4.40%)
Feb 21, 2020 1.570 1.600 1.440 1.590 49,500 -0.01(-0.63%)
Feb 20, 2020 1.605 1.650 1.600 1.600 13,895 +0.00(+0.00%)
Feb 19, 2020 1.680 1.696 1.550 1.600 20,352 -0.08(-4.76%)
Feb 18, 2020 1.740 1.740 1.500 1.680 54,646 -0.02(-0.90%)
Feb 14, 2020 1.730 1.730 1.560 1.695 12,800 -0.01(-0.86%)
Feb 13, 2020 1.660 1.730 1.560 1.710 42,448 -0.09(-5.00%)
Feb 12, 2020 1.800 1.850 1.650 1.800 22,445 +0.00(+0.00%)
Feb 11, 2020 1.900 1.900 1.640 1.800 47,293 -0.06(-3.36%)
Feb 10, 2020 1.950 2.000 1.863 1.863 17,007 -0.04(-1.97%)
Feb 07, 2020 2.000 2.000 1.850 1.900 45,500 -0.10(-5.00%)
Feb 06, 2020 2.160 2.160 1.940 2.000 14,610 +0.04(+2.30%)
Feb 05, 2020 1.950 2.050 1.950 1.955 15,091 +0.04(+1.82%)
Feb 04, 2020 1.960 1.964 1.910 1.920 21,461 -0.06(-3.03%)
Feb 03, 2020 1.990 2.090 1.910 1.980 18,535 -0.12(-5.71%)
Jan 31, 2020 2.100 2.100 1.910 2.100 14,300 +0.02(+0.96%)
Jan 30, 2020 2.200 2.200 2.000 2.080 29,972 -0.09(-4.15%)
Jan 29, 2020 1.877 2.250 1.877 2.170 36,310 +0.26(+13.61%)
Jan 28, 2020 1.995 1.995 1.850 1.910 11,732 -0.09(-4.50%)
Jan 27, 2020 2.070 2.070 1.950 2.000 31,500 +0.03(+1.52%)
Jan 24, 2020 2.255 2.255 1.700 1.970 41,000 -0.20(-9.22%)
Jan 23, 2020 2.250 2.450 2.050 2.170 16,838 +0.00(+0.00%)
Jan 22, 2020 2.200 2.200 2.090 2.170 23,299 +0.03(+1.40%)
Jan 21, 2020 2.250 2.350 2.140 2.140 7,455 -0.11(-4.89%)
Jan 17, 2020 2.300 2.450 2.250 2.250 8,800 -0.02(-0.88%)
Jan 16, 2020 2.100 2.270 2.100 2.270 59,437 -0.10(-4.22%)
Jan 15, 2020 2.150 2.370 2.150 2.370 21,210 +0.12(+5.33%)
Jan 14, 2020 2.550 2.650 2.010 2.250 46,653 -0.30(-11.76%)
Jan 13, 2020 2.600 2.630 2.535 2.550 44,260 +0.05(+2.00%)
Jan 10, 2020 2.600 2.750 2.500 2.500 64,900 +0.15(+6.38%)
Jan 09, 2020 2.200 2.700 2.150 2.350 36,448 +0.27(+12.98%)
Jan 08, 2020 2.060 2.100 2.060 2.080 22,785 +0.03(+1.46%)
Jan 07, 2020 2.200 2.200 2.050 2.050 16,582 -0.10(-4.65%)
Jan 06, 2020 2.640 2.900 2.100 2.150 67,482 -0.24(-10.04%)
Jan 03, 2020 2.070 2.430 2.070 2.390 14,200 +0.19(+8.64%)
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.