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 (%)
Jun 30, 2021 3.675 3.890 3.020 3.690 117,803 +0.09(+2.50%)
Jun 29, 2021 3.900 3.990 3.550 3.600 38,105 -0.40(-10.00%)
Jun 28, 2021 4.100 4.180 3.550 4.000 57,363 -0.09(-2.20%)
Jun 25, 2021 4.200 4.240 3.750 4.090 218,820 +0.09(+2.25%)
Jun 24, 2021 3.250 4.000 3.200 4.000 155,163 +0.85(+26.98%)
Jun 23, 2021 2.950 3.370 2.850 3.150 61,164 +0.20(+6.78%)
Jun 22, 2021 2.840 3.120 2.450 2.950 78,575 +0.19(+6.88%)
Jun 21, 2021 2.680 2.930 2.300 2.760 68,350 +0.08(+3.18%)
Jun 18, 2021 2.480 2.685 2.070 2.675 79,611 +0.22(+9.18%)
Jun 17, 2021 2.590 2.760 2.430 2.450 19,524 +0.02(+0.82%)
Jun 16, 2021 2.650 2.660 2.310 2.430 50,823 -0.23(-8.65%)
Jun 15, 2021 2.500 2.760 2.220 2.660 64,146 +0.16(+6.40%)
Jun 14, 2021 2.280 2.800 2.260 2.500 124,202 +0.25(+11.11%)
Jun 11, 2021 2.250 2.280 1.900 2.250 42,403 +0.03(+1.35%)
Jun 10, 2021 2.460 2.460 2.170 2.220 113,462 +0.13(+6.22%)
Jun 09, 2021 1.800 2.100 1.720 2.090 302,053 +0.38(+22.22%)
Jun 08, 2021 1.770 1.830 1.700 1.710 108,312 -0.03(-1.87%)
Jun 07, 2021 1.790 1.860 1.735 1.742 33,669 -0.06(-3.19%)
Jun 04, 2021 1.823 1.830 1.750 1.800 28,426 -0.01(-0.55%)
Jun 03, 2021 1.860 1.865 1.810 1.810 14,487 -0.06(-3.21%)
Jun 02, 2021 1.900 1.930 1.850 1.870 12,105 +0.02(+1.08%)
Jun 01, 2021 1.890 1.930 1.850 1.850 18,535 -0.08(-4.15%)
May 28, 2021 1.880 1.950 1.875 1.930 16,524 +0.04(+2.12%)
May 27, 2021 1.760 1.900 1.710 1.890 26,169 +0.09(+5.00%)
May 26, 2021 1.880 2.000 1.800 1.800 74,001 -0.09(-4.76%)
May 25, 2021 1.920 1.920 1.880 1.890 37,673 -0.03(-1.56%)
May 24, 2021 2.050 2.050 1.820 1.920 38,339 -0.15(-7.25%)
May 21, 2021 1.800 2.450 1.800 2.070 28,684 -0.02(-0.96%)
May 20, 2021 1.950 2.100 1.938 2.090 12,157 +0.13(+6.63%)
May 19, 2021 1.970 1.970 1.900 1.960 19,505 -0.02(-1.01%)
May 18, 2021 2.000 2.040 1.720 1.980 73,322 -0.06(-2.94%)
May 17, 2021 2.130 2.140 2.040 2.040 27,530 -0.10(-4.67%)
May 14, 2021 2.050 2.170 2.050 2.140 13,346 -0.03(-1.38%)
May 13, 2021 2.150 2.460 1.880 2.170 22,920 +0.03(+1.40%)
May 12, 2021 1.820 2.500 1.820 2.140 129,084 +0.21(+10.88%)
May 11, 2021 1.905 1.938 1.810 1.930 15,398 -0.02(-1.03%)
May 10, 2021 2.000 2.000 1.890 1.950 40,893 +0.00(+0.13%)
May 07, 2021 1.923 1.950 1.850 1.948 50,844 -0.00(-0.13%)
May 06, 2021 2.030 2.030 1.835 1.950 26,196 -0.03(-1.27%)
May 05, 2021 1.930 2.030 1.870 1.975 23,228 +0.04(+1.80%)
May 04, 2021 1.890 2.010 1.850 1.940 25,872 -0.09(-4.32%)
May 03, 2021 2.140 2.140 1.893 2.027 161,100 -0.12(-5.70%)
Apr 30, 2021 2.060 2.170 2.058 2.150 21,600 +0.05(+2.38%)
Apr 29, 2021 2.180 2.180 2.085 2.100 52,070 -0.01(-0.47%)
Apr 28, 2021 2.440 2.440 2.050 2.110 51,564 -0.16(-7.05%)
Apr 27, 2021 2.200 2.450 2.170 2.270 19,747 +0.08(+3.65%)
Apr 26, 2021 2.110 2.350 2.090 2.190 65,084 -0.04(-1.79%)
Apr 23, 2021 2.150 2.250 2.100 2.230 46,900 +0.07(+3.12%)
Apr 22, 2021 2.200 2.200 2.150 2.163 43,570 -0.07(-3.35%)
Apr 21, 2021 2.370 2.370 2.050 2.237 78,621 +0.04(+1.70%)
Apr 20, 2021 2.550 2.600 2.180 2.200 125,110 -0.40(-15.38%)
Apr 19, 2021 2.970 2.970 2.600 2.600 16,183 -0.12(-4.41%)
Apr 16, 2021 2.800 2.800 2.675 2.720 31,500 -0.06(-2.16%)
Apr 15, 2021 2.820 2.840 2.760 2.780 64,011 -0.02(-0.71%)
Apr 14, 2021 2.800 2.822 2.770 2.800 23,551 +0.00(+0.09%)
Apr 13, 2021 2.850 2.890 2.700 2.797 18,467 -0.05(-1.84%)
Apr 12, 2021 2.950 2.950 2.650 2.850 24,234 -0.11(-3.72%)
Apr 09, 2021 3.100 3.100 2.720 2.960 26,700 -0.12(-3.90%)
Apr 08, 2021 3.080 3.100 3.050 3.080 14,900 -0.02(-0.65%)
Apr 07, 2021 3.130 3.250 3.080 3.100 19,845 -0.14(-4.32%)
Apr 06, 2021 3.200 3.240 3.100 3.240 17,896 +0.16(+5.19%)
Apr 05, 2021 3.250 3.280 3.050 3.080 35,009 -0.10(-3.14%)
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.