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

Know Labs Inc (OP: KNWN )

N/A 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 (%)
Jul 31, 2019 1.211 1.330 1.211 1.290 1,800 +0.06(+4.67%)
Jul 30, 2019 1.360 1.367 1.200 1.232 30,450 -0.02(-1.40%)
Jul 29, 2019 1.210 1.300 1.210 1.250 29,976 +0.04(+3.52%)
Jul 26, 2019 1.300 1.300 1.200 1.208 50,400 -0.04(-3.40%)
Jul 25, 2019 1.320 1.400 1.250 1.250 24,565 -0.07(-5.30%)
Jul 24, 2019 1.380 1.380 1.310 1.320 10,360 -0.06(-4.17%)
Jul 23, 2019 1.400 1.420 1.350 1.377 8,924 -0.02(-1.61%)
Jul 22, 2019 1.480 1.500 1.260 1.400 18,560 -0.07(-4.76%)
Jul 19, 2019 1.600 1.700 1.250 1.470 44,600 -0.13(-8.13%)
Jul 18, 2019 1.550 1.700 1.470 1.600 92,793 +0.10(+6.67%)
Jul 17, 2019 1.390 1.650 1.390 1.500 90,406 +0.11(+7.91%)
Jul 16, 2019 1.330 1.390 1.300 1.390 12,600 +0.04(+2.96%)
Jul 15, 2019 1.390 1.390 1.300 1.350 17,748 -0.03(-2.35%)
Jul 12, 2019 1.350 1.400 1.350 1.383 1,900 +0.04(+2.79%)
Jul 11, 2019 1.345 1.345 1.345 1.345 500 -0.05(-3.76%)
Jul 10, 2019 1.390 1.450 1.390 1.397 665 +0.01(+0.54%)
Jul 09, 2019 1.390 1.440 1.295 1.390 13,737 -0.01(-0.71%)
Jul 08, 2019 1.400 1.400 1.200 1.400 9,980 +0.05(+3.70%)
Jul 05, 2019 1.390 1.390 1.350 1.350 9,000 +0.02(+1.50%)
Jul 03, 2019 1.440 1.450 1.200 1.330 17,000 +0.00(+0.00%)
Jul 02, 2019 1.330 1.330 1.320 1.330 4,000 +0.00(+0.00%)
Jul 01, 2019 1.330 1.330 1.292 1.330 12,830 -0.01(-0.75%)
Jun 28, 2019 1.420 1.420 1.300 1.340 8,500 -0.10(-6.94%)
Jun 27, 2019 1.390 1.440 1.390 1.440 3,227 +0.05(+3.60%)
Jun 26, 2019 1.340 1.440 1.300 1.390 10,862 -0.07(-4.79%)
Jun 25, 2019 1.470 1.470 1.330 1.460 2,984 -0.03(-2.01%)
Jun 24, 2019 1.470 1.490 1.330 1.490 6,200 +0.01(+1.02%)
Jun 21, 2019 1.330 1.490 1.320 1.475 6,000 +0.04(+2.61%)
Jun 20, 2019 1.450 1.500 1.300 1.438 18,909 +0.01(+0.70%)
Jun 19, 2019 1.370 1.450 1.350 1.427 11,075 +0.09(+6.73%)
Jun 18, 2019 1.400 1.400 1.337 1.337 2,700 -0.11(-7.76%)
Jun 17, 2019 1.500 1.500 1.450 1.450 3,839 -0.18(-11.04%)
Jun 14, 2019 1.370 1.650 1.300 1.630 26,300 +0.19(+13.19%)
Jun 13, 2019 1.337 1.440 1.300 1.440 6,500 +0.00(+0.17%)
Jun 12, 2019 1.340 1.480 1.300 1.438 7,129 +0.09(+6.48%)
Jun 11, 2019 1.427 1.427 1.300 1.350 20,621 -0.13(-8.78%)
Jun 10, 2019 1.490 1.490 1.400 1.480 4,443 -0.01(-0.67%)
Jun 07, 2019 1.490 1.490 1.480 1.490 3,200 +0.06(+4.20%)
Jun 06, 2019 1.423 1.430 1.423 1.430 1,567 +0.04(+2.88%)
Jun 05, 2019 1.425 1.425 1.350 1.390 21,250 -0.06(-4.14%)
Jun 04, 2019 1.540 1.540 1.450 1.450 2,933 -0.10(-6.45%)
Jun 03, 2019 1.500 1.550 1.400 1.550 22,600 -0.03(-1.74%)
May 31, 2019 1.620 1.620 1.460 1.577 2,500 +0.07(+4.47%)
May 30, 2019 1.500 1.700 1.500 1.510 35,831 -0.01(-0.66%)
May 29, 2019 1.530 1.540 1.520 1.520 3,763 -0.01(-0.37%)
May 28, 2019 1.745 1.745 1.526 1.526 380 +0.01(+0.37%)
May 24, 2019 1.500 1.520 1.500 1.520 200 +0.02(+1.33%)
May 23, 2019 1.500 1.600 1.500 1.500 3,563 +0.00(+0.00%)
May 22, 2019 1.627 1.627 1.500 1.500 2,514 -0.09(-5.66%)
May 21, 2019 1.500 1.600 1.500 1.590 9,906 +0.05(+3.25%)
May 20, 2019 1.550 1.550 1.500 1.540 16,734 +0.04(+2.67%)
May 17, 2019 1.600 1.600 1.500 1.500 5,700 -0.05(-3.23%)
May 16, 2019 1.550 1.700 1.550 1.550 16,000 +0.00(+0.00%)
May 15, 2019 1.600 1.670 1.520 1.550 8,813 +0.05(+3.33%)
May 14, 2019 1.500 1.510 1.500 1.500 3,938 -0.01(-0.66%)
May 13, 2019 1.660 1.680 1.510 1.510 26,022 -0.08(-4.76%)
May 10, 2019 1.550 1.800 1.550 1.585 15,400 +0.04(+2.29%)
May 09, 2019 1.550 1.550 1.500 1.550 4,971 -0.05(-3.13%)
May 08, 2019 1.560 1.600 1.520 1.600 24,846 +0.00(+0.00%)
May 07, 2019 1.560 1.600 1.560 1.600 15,854 +0.02(+1.27%)
May 06, 2019 1.665 1.665 1.540 1.580 37,234 +0.00(+0.00%)
May 03, 2019 1.660 1.750 1.510 1.580 106,800 -0.02(-1.25%)
May 02, 2019 1.845 1.890 1.570 1.600 70,818 -0.23(-12.57%)
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.