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 (%)
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%)
May 01, 2019 1.840 1.900 1.830 1.830 32,435 +0.03(+1.67%)
Apr 30, 2019 1.800 1.900 1.800 1.800 23,092 -0.08(-4.26%)
Apr 29, 2019 2.000 2.000 1.810 1.880 22,009 -0.12(-6.00%)
Apr 26, 2019 1.840 2.000 1.837 2.000 48,300 +0.16(+8.70%)
Apr 25, 2019 1.900 1.920 1.800 1.840 26,028 -0.06(-3.16%)
Apr 24, 2019 1.900 1.920 1.800 1.900 34,348 +0.11(+5.98%)
Apr 23, 2019 1.690 1.800 1.650 1.793 32,392 +0.09(+5.46%)
Apr 22, 2019 1.900 1.900 1.610 1.700 39,520 -0.20(-10.53%)
Apr 18, 2019 1.825 1.900 1.710 1.900 30,800 +0.15(+8.57%)
Apr 17, 2019 1.940 1.950 1.570 1.750 56,112 -0.15(-7.89%)
Apr 16, 2019 1.550 1.900 1.550 1.900 50,194 +0.35(+22.90%)
Apr 15, 2019 1.420 1.650 1.420 1.546 30,811 +0.16(+11.22%)
Apr 12, 2019 1.300 1.400 1.300 1.390 13,300 +0.04(+2.96%)
Apr 11, 2019 1.380 1.380 1.350 1.350 3,150 -0.04(-2.88%)
Apr 10, 2019 1.350 1.400 1.350 1.390 15,660 -0.01(-0.71%)
Apr 09, 2019 1.390 1.490 1.350 1.400 18,610 +0.02(+1.45%)
Apr 08, 2019 1.370 1.380 1.330 1.380 8,100 +0.05(+3.76%)
Apr 05, 2019 1.300 1.350 1.300 1.330 18,900 -0.04(-2.92%)
Apr 04, 2019 1.444 1.444 1.350 1.370 13,990 -0.05(-3.69%)
Apr 03, 2019 1.400 1.460 1.380 1.423 30,630 +0.04(+3.08%)
Apr 02, 2019 1.370 1.390 1.350 1.380 10,031 +0.08(+6.15%)
Apr 01, 2019 1.330 1.330 1.260 1.300 17,831 +0.04(+3.17%)
Mar 29, 2019 1.300 1.510 1.230 1.260 36,700 -0.10(-7.18%)
Mar 28, 2019 1.460 1.670 1.260 1.357 41,691 -0.10(-6.86%)
Mar 27, 2019 1.430 1.500 1.430 1.458 23,548 +0.02(+1.22%)
Mar 26, 2019 1.653 1.653 1.373 1.440 56,175 -0.20(-12.20%)
Mar 25, 2019 1.610 1.650 1.570 1.640 5,062 +0.03(+1.86%)
Mar 22, 2019 1.700 1.700 1.600 1.610 4,100 -0.12(-6.94%)
Mar 21, 2019 1.650 1.750 1.600 1.730 22,941 -0.02(-1.14%)
Mar 20, 2019 1.630 1.840 1.630 1.750 14,470 +0.12(+7.36%)
Mar 19, 2019 1.500 1.700 1.500 1.630 31,909 +0.08(+5.16%)
Mar 18, 2019 1.680 1.680 1.500 1.550 49,835 -0.13(-7.74%)
Mar 15, 2019 1.690 1.740 1.650 1.680 9,500 -0.01(-0.59%)
Mar 14, 2019 1.620 1.740 1.620 1.690 18,190 -0.05(-2.87%)
Mar 13, 2019 1.800 1.800 1.720 1.740 34,851 -0.06(-3.33%)
Mar 12, 2019 1.860 1.890 1.800 1.800 24,209 -0.05(-2.70%)
Mar 11, 2019 2.250 2.250 1.850 1.850 41,614 -0.15(-7.50%)
Mar 08, 2019 1.980 2.000 1.800 2.000 45,100 +0.02(+1.01%)
Mar 07, 2019 1.850 2.070 1.850 1.980 30,986 +0.08(+4.21%)
Mar 06, 2019 2.360 2.360 1.850 1.900 93,862 -0.54(-22.13%)
Mar 05, 2019 2.450 2.470 2.360 2.440 30,186 -0.01(-0.41%)
Mar 04, 2019 2.400 2.450 2.250 2.450 31,797 +0.11(+4.70%)
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.