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 (%)
Aug 30, 2019 1.370 1.390 1.360 1.390 12,300 +0.03(+2.21%)
Aug 29, 2019 1.357 1.360 1.315 1.360 1,564 +0.00(+0.35%)
Aug 28, 2019 1.300 1.370 1.250 1.355 32,357 +0.06(+4.25%)
Aug 27, 2019 1.351 1.351 1.300 1.300 3,366 -0.04(-2.99%)
Aug 26, 2019 1.350 1.360 1.340 1.340 2,805 -0.01(-0.86%)
Aug 23, 2019 1.280 1.352 1.280 1.352 3,800 -0.00(-0.18%)
Aug 22, 2019 1.350 1.380 1.300 1.354 8,415 -0.02(-1.17%)
Aug 21, 2019 1.350 1.380 1.350 1.370 4,211 -0.01(-0.72%)
Aug 20, 2019 1.391 1.391 1.300 1.380 11,253 +0.00(+0.00%)
Aug 19, 2019 1.400 1.400 1.260 1.380 29,663 -0.02(-1.43%)
Aug 16, 2019 1.400 1.400 1.400 1.400 3,800 +0.04(+2.70%)
Aug 15, 2019 1.330 1.363 1.310 1.363 7,079 +0.03(+2.50%)
Aug 14, 2019 1.350 1.350 1.310 1.330 7,951 +0.00(+0.00%)
Aug 13, 2019 1.310 1.350 1.310 1.330 4,818 -0.08(-5.97%)
Aug 12, 2019 1.350 1.414 1.310 1.414 6,301 -0.01(-0.39%)
Aug 09, 2019 1.410 1.420 1.410 1.420 1,000 +0.01(+0.71%)
Aug 08, 2019 1.350 1.410 1.350 1.410 5,200 +0.05(+3.68%)
Aug 07, 2019 1.480 1.500 1.320 1.360 13,125 -0.12(-8.11%)
Aug 06, 2019 1.306 1.480 1.300 1.480 2,775 +0.09(+6.32%)
Aug 05, 2019 1.370 1.392 1.254 1.392 8,002 -0.10(-6.58%)
Aug 02, 2019 1.230 1.490 1.220 1.490 37,900 +0.25(+20.39%)
Aug 01, 2019 1.260 1.260 1.238 1.238 1,790 -0.05(-4.06%)
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%)
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.