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 (%)
Aug 31, 2018 4.180 4.180 4.180 0 +0.20(+5.03%)
Aug 30, 2018 3.620 4.000 3.600 3.980 12,785 +0.29(+7.86%)
Aug 29, 2018 3.780 3.780 3.620 3.690 4,519 -0.08(-2.12%)
Aug 28, 2018 3.740 3.950 3.740 3.770 12,350 +0.02(+0.53%)
Aug 27, 2018 3.330 3.800 3.230 3.750 8,857 +0.26(+7.45%)
Aug 24, 2018 3.200 3.800 3.010 3.490 17,300 -0.56(-13.83%)
Aug 23, 2018 4.100 4.109 2.520 4.050 35,420 -0.13(-3.11%)
Aug 22, 2018 4.060 4.200 3.933 4.180 10,844 +0.09(+2.26%)
Aug 21, 2018 4.300 4.400 4.000 4.088 24,172 -0.39(-8.76%)
Aug 20, 2018 4.720 4.850 4.300 4.480 37,646 -0.34(-7.15%)
Aug 17, 2018 5.160 5.160 4.490 4.825 45,000 -0.17(-3.50%)
Aug 16, 2018 5.140 5.750 5.000 5.000 66,364 +0.19(+3.95%)
Aug 15, 2018 4.420 5.010 4.420 4.810 55,281 +0.41(+9.32%)
Aug 14, 2018 3.940 4.400 3.650 4.400 10,003 +0.70(+18.92%)
Aug 13, 2018 3.500 3.750 3.500 3.700 24,680 -0.46(-11.11%)
Aug 10, 2018 5.290 5.290 3.599 4.162 49,700 -0.79(-15.91%)
Aug 09, 2018 3.850 5.710 3.830 4.950 113,537 +1.20(+32.00%)
Aug 08, 2018 2.220 3.750 2.000 3.750 166,310 +2.00(+114.29%)
Aug 07, 2018 1.740 2.228 1.710 1.750 11,183 +0.05(+2.94%)
Aug 06, 2018 1.910 1.910 1.500 1.700 19,411 -0.22(-11.46%)
Aug 03, 2018 1.700 2.350 1.560 1.920 15,500 -0.08(-4.00%)
Aug 02, 2018 1.415 2.000 1.350 2.000 5,451 +0.58(+40.85%)
Aug 01, 2018 1.450 1.530 1.420 1.420 3,090 -0.07(-4.70%)
Jul 31, 2018 1.280 1.960 1.276 1.490 5,019 +0.21(+16.41%)
Jul 30, 2018 1.430 1.430 1.100 1.280 21,843 -0.01(-1.07%)
Jul 27, 2018 1.850 1.850 1.070 1.294 22,200 -0.56(-30.06%)
Jul 26, 2018 2.200 2.210 1.850 1.850 25,667 -0.35(-15.91%)
Jul 25, 2018 2.110 2.250 2.070 2.200 8,976 -0.05(-2.22%)
Jul 24, 2018 2.625 2.800 2.100 2.250 25,555 -0.45(-16.67%)
Jul 23, 2018 2.910 2.915 2.260 2.700 29,273 -0.38(-12.34%)
Jul 20, 2018 3.220 3.220 2.920 3.080 14,068 -0.12(-3.75%)
Jul 19, 2018 3.230 3.300 2.850 3.200 14,032 +0.10(+3.23%)
Jul 18, 2018 2.830 3.450 2.700 3.100 18,441 +0.29(+10.32%)
Jul 17, 2018 3.375 3.375 2.120 2.810 67,480 -0.39(-12.19%)
Jul 16, 2018 2.685 3.360 2.140 3.200 86,233 +0.50(+18.52%)
Jul 13, 2018 2.770 3.150 1.911 2.700 102,371 +0.05(+1.89%)
Jul 12, 2018 1.730 2.720 1.500 2.650 192,787 +1.18(+80.27%)
Jul 11, 2018 0.6200 3.125 0.6200 1.470 313,365 +0.76(+107.04%)
Jul 10, 2018 0.8600 0.8600 0.7100 0.7100 5,910 -0.14(-16.47%)
Jul 09, 2018 0.7900 0.8500 0.7900 0.8500 57,115 +0.06(+7.59%)
Jul 06, 2018 0.7500 0.7900 0.7300 0.7900 44,838 +0.01(+1.28%)
Jul 05, 2018 0.8000 0.8000 0.6700 0.7800 16,979 -0.02(-2.50%)
Jul 03, 2018 0.8000 0.8000 0.8000 0 -0.11(-12.09%)
Jul 02, 2018 0.9200 0.9200 0.8600 0.9100 6,990 -0.01(-1.09%)
Jun 29, 2018 0.8525 0.9125 0.8525 0.9200 29,852 +0.12(+15.00%)
Jun 28, 2018 0.7100 0.8000 0.7000 0.8000 53,125 +0.10(+14.29%)
Jun 27, 2018 0.6900 0.7000 0.6600 0.7000 65,022 +0.01(+1.45%)
Jun 26, 2018 0.7300 0.7300 0.6869 0.6900 3,460 -0.04(-5.48%)
Jun 25, 2018 0.5750 0.7500 0.5400 0.7300 80,050 +0.20(+37.74%)
Jun 22, 2018 0.5990 0.6000 0.5000 0.5300 68,957 -0.06(-10.47%)
Jun 21, 2018 0.6000 0.6000 0.5870 0.5920 6,250 +0.04(+7.64%)
Jun 20, 2018 0.6389 0.6390 0.5000 0.5500 31,105 -0.10(-15.25%)
Jun 19, 2018 0.5400 0.6490 0.5100 0.6490 36,008 +0.10(+18.00%)
Jun 18, 2018 0.5100 0.5500 0.5100 0.5500 33,489 +0.07(+14.58%)
Jun 15, 2018 0.4750 0.4750 0.4800 26,342 +0.01(+1.05%)
Jun 14, 2018 0.4895 0.4895 0.3800 0.4750 11,502 +0.18(+63.79%)
Jun 12, 2018 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jun 11, 2018 0.2900 0.3000 0.2900 0.3000 2,800 +0.00(+0.00%)
Jun 08, 2018 0.2900 0.4893 0.2900 0.3000 2,327 -0.10(-25.00%)
Jun 06, 2018 0.4000 0.4000 0.4000 1 +0.02(+5.26%)
Jun 05, 2018 0.5000 0.5000 0.3250 0.3800 33,107 -0.02(-5.00%)
Jun 04, 2018 0.5000 0.5000 0.4000 0.4000 2,873 +0.01(+2.56%)
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.