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 (%)
Jan 31, 2019 1.200 1.200 0.9000 1.000 170,483 -0.18(-14.89%)
Jan 30, 2019 1.250 1.250 1.110 1.175 37,875 -0.05(-4.47%)
Jan 29, 2019 1.310 1.400 1.210 1.230 53,399 -0.02(-1.60%)
Jan 28, 2019 1.575 1.575 1.240 1.250 32,807 +0.06(+5.26%)
Jan 25, 2019 1.250 1.250 1.160 1.188 12,900 -0.02(-2.06%)
Jan 24, 2019 1.210 1.400 1.210 1.212 12,161 -0.08(-6.01%)
Jan 23, 2019 1.200 1.300 1.200 1.290 7,036 +0.06(+4.88%)
Jan 22, 2019 1.300 1.300 1.180 1.230 14,131 -0.14(-10.22%)
Jan 18, 2019 1.450 1.450 1.350 1.370 10,100 -0.01(-0.72%)
Jan 17, 2019 1.430 1.440 1.380 1.380 39,822 -0.02(-1.43%)
Jan 16, 2019 1.250 1.400 1.210 1.400 18,828 +0.20(+16.67%)
Jan 15, 2019 1.350 1.350 1.170 1.200 70,924 -0.05(-3.81%)
Jan 14, 2019 1.220 1.350 1.200 1.248 13,815 -0.10(-7.59%)
Jan 11, 2019 1.440 1.440 1.200 1.350 41,600 -0.05(-3.57%)
Jan 10, 2019 1.600 1.600 1.150 1.400 177,807 -0.20(-12.23%)
Jan 09, 2019 1.550 1.670 1.500 1.595 25,975 +0.09(+6.33%)
Jan 08, 2019 1.762 1.800 1.210 1.500 95,394 -0.17(-10.18%)
Jan 07, 2019 2.000 2.020 1.600 1.670 35,452 -0.08(-4.57%)
Jan 04, 2019 2.050 2.400 1.575 1.750 56,300 -0.23(-11.39%)
Jan 03, 2019 1.050 2.000 1.050 1.975 150,443 +0.96(+93.63%)
Jan 02, 2019 0.9600 1.143 0.9425 1.020 123,365 +0.10(+11.11%)
Dec 31, 2018 1.430 1.430 0.8500 0.9180 280,900 -0.51(-35.56%)
Dec 28, 2018 1.860 1.860 1.310 1.425 44,300 -0.08(-5.03%)
Dec 27, 2018 1.660 1.660 1.400 1.500 33,095 -0.15(-9.09%)
Dec 26, 2018 1.520 1.700 1.520 1.650 9,610 -0.03(-1.79%)
Dec 24, 2018 1.810 1.810 1.500 1.680 17,900 -0.02(-1.18%)
Dec 21, 2018 2.000 2.070 1.700 1.700 41,200 -0.30(-15.00%)
Dec 20, 2018 2.250 2.250 2.000 2.000 33,727 +0.00(+0.00%)
Dec 19, 2018 3.130 3.250 1.810 2.000 108,099 -1.10(-35.48%)
Dec 18, 2018 2.900 4.440 2.780 3.100 69,794 +0.99(+46.75%)
Dec 17, 2018 2.534 2.534 2.000 2.112 11,922 -0.42(-16.67%)
Dec 14, 2018 2.500 2.562 2.300 2.535 5,100 +0.04(+1.40%)
Dec 13, 2018 2.720 2.720 2.500 2.500 674 -0.24(-8.76%)
Dec 12, 2018 2.723 2.800 2.110 2.740 6,380 +0.09(+3.40%)
Dec 11, 2018 2.770 2.780 2.550 2.650 8,167 -0.34(-11.37%)
Dec 10, 2018 3.200 3.200 2.770 2.990 8,958 -0.21(-6.56%)
Dec 07, 2018 3.175 3.300 3.140 3.200 18,300 +0.09(+2.81%)
Dec 06, 2018 3.020 3.500 2.820 3.112 22,087 +0.08(+2.72%)
Dec 04, 2018 2.600 3.500 2.600 3.030 26,600 +0.00(+0.00%)
Dec 03, 2018 2.900 3.150 2.421 3.030 22,636 +0.16(+5.57%)
Nov 30, 2018 3.000 3.000 2.500 2.870 18,300 +0.52(+22.00%)
Nov 29, 2018 1.545 2.740 1.545 2.353 30,668 +0.81(+53.01%)
Nov 28, 2018 1.700 1.700 1.478 1.538 12,497 -0.16(-9.56%)
Nov 27, 2018 1.750 1.750 1.610 1.700 3,623 -0.05(-2.86%)
Nov 26, 2018 1.873 1.880 1.650 1.750 14,101 -0.13(-6.91%)
Nov 23, 2018 1.880 1.880 1.880 1.880 1,100 -0.01(-0.53%)
Nov 21, 2018 1.890 1.890 1.890 0 +0.04(+2.30%)
Nov 20, 2018 1.980 2.100 1.800 1.847 9,840 -0.13(-6.69%)
Nov 19, 2018 2.330 2.330 1.800 1.980 33,274 -0.35(-15.02%)
Nov 16, 2018 2.450 2.462 2.270 2.330 6,200 -0.23(-9.07%)
Nov 15, 2018 2.598 2.598 2.320 2.562 4,555 +0.02(+0.59%)
Nov 14, 2018 2.750 2.750 2.530 2.547 8,827 -0.13(-4.77%)
Nov 13, 2018 2.690 2.720 2.600 2.675 20,319 -0.02(-0.56%)
Nov 12, 2018 2.800 2.800 2.570 2.690 21,235 -0.21(-7.24%)
Nov 09, 2018 2.893 2.900 2.800 2.900 5,500 +0.02(+0.52%)
Nov 08, 2018 3.000 3.000 2.840 2.885 7,128 -0.12(-3.83%)
Nov 07, 2018 2.925 3.100 2.900 3.000 4,257 +0.16(+5.73%)
Nov 06, 2018 2.900 2.970 2.660 2.837 10,043 -0.06(-2.16%)
Nov 05, 2018 3.040 3.040 2.900 2.900 4,825 +0.02(+0.87%)
Nov 02, 2018 2.850 2.990 2.850 2.875 7,800 -0.15(-4.80%)
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.