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 30, 2019 1.470 1.470 1.305 1.470 14,899 +0.00(+0.00%)
Sep 27, 2019 1.480 1.480 1.370 1.470 6,700 -0.02(-1.34%)
Sep 26, 2019 1.450 1.490 1.450 1.490 1,903 +0.04(+2.76%)
Sep 25, 2019 1.500 1.500 1.210 1.450 22,133 -0.04(-2.68%)
Sep 24, 2019 1.540 1.540 1.450 1.490 21,843 -0.05(-3.25%)
Sep 23, 2019 1.500 1.540 1.300 1.540 15,272 +0.00(+0.00%)
Sep 20, 2019 1.498 1.600 1.400 1.540 9,500 +0.06(+4.05%)
Sep 19, 2019 1.550 1.550 1.410 1.480 8,490 -0.06(-3.90%)
Sep 18, 2019 1.540 1.650 1.540 1.540 13,946 -0.01(-0.65%)
Sep 17, 2019 1.550 1.550 1.400 1.550 1,281 +0.09(+6.51%)
Sep 16, 2019 1.455 1.455 1.455 1.455 600 -0.00(-0.33%)
Sep 13, 2019 1.439 1.550 1.310 1.460 10,300 +0.15(+11.07%)
Sep 12, 2019 1.460 1.460 1.315 1.315 2,800 -0.14(-9.34%)
Sep 11, 2019 1.430 1.500 1.430 1.450 5,435 +0.05(+3.57%)
Sep 10, 2019 1.310 1.400 1.310 1.400 2,346 +0.00(+0.00%)
Sep 09, 2019 1.310 1.500 1.220 1.400 16,802 +0.05(+3.70%)
Sep 06, 2019 1.470 1.490 1.350 1.350 11,400 -0.10(-6.90%)
Sep 05, 2019 1.450 1.484 1.407 1.450 6,959 -0.03(-2.03%)
Sep 04, 2019 1.490 1.490 1.450 1.480 1,623 +0.00(+0.00%)
Sep 03, 2019 1.380 1.480 1.350 1.480 21,978 +0.09(+6.47%)
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%)
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.