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 (%)
Sep 28, 2018 3.450 3.905 3.450 3.905 2,800 +0.33(+9.23%)
Sep 27, 2018 3.770 3.770 3.496 3.575 6,135 -0.16(-4.35%)
Sep 26, 2018 3.950 3.950 3.720 3.737 6,246 -0.22(-5.62%)
Sep 25, 2018 3.910 4.000 3.910 3.960 7,318 -0.08(-1.92%)
Sep 24, 2018 4.200 4.250 3.900 4.037 3,775 -0.36(-8.24%)
Sep 21, 2018 4.140 4.400 4.000 4.400 6,800 +0.20(+4.76%)
Sep 20, 2018 4.310 4.310 4.070 4.200 3,150 -0.08(-1.81%)
Sep 19, 2018 4.500 4.500 4.020 4.277 5,737 -0.24(-5.37%)
Sep 18, 2018 4.500 4.580 4.350 4.520 4,428 +0.00(+0.11%)
Sep 17, 2018 4.580 4.580 4.440 4.515 7,105 -0.10(-2.11%)
Sep 14, 2018 4.200 4.730 4.200 4.612 8,600 -0.36(-7.19%)
Sep 13, 2018 5.050 5.050 4.700 4.970 23,549 +0.47(+10.44%)
Sep 12, 2018 3.900 4.700 3.800 4.500 36,701 +0.60(+15.38%)
Sep 11, 2018 3.900 3.900 3.750 3.900 2,984 +0.15(+4.00%)
Sep 10, 2018 4.000 4.000 3.750 3.750 3,985 -0.35(-8.54%)
Sep 07, 2018 3.955 4.150 3.850 4.100 10,600 +0.08(+1.99%)
Sep 06, 2018 4.050 4.190 3.950 4.020 9,017 -0.06(-1.54%)
Sep 05, 2018 4.390 4.390 3.788 4.083 9,637 -0.12(-2.79%)
Sep 04, 2018 4.400 4.400 4.150 4.200 6,588 +0.02(+0.48%)
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%)
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.