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 29, 2020 1.920 2.120 1.900 2.040 93,100 +0.12(+6.25%)
May 28, 2020 1.900 2.000 1.900 1.920 47,682 -0.02(-1.03%)
May 27, 2020 1.950 1.950 1.810 1.940 43,487 -0.01(-0.51%)
May 26, 2020 1.950 1.950 1.897 1.950 27,755 +0.05(+2.63%)
May 22, 2020 1.880 1.930 1.770 1.900 28,900 +0.00(+0.00%)
May 21, 2020 2.000 2.000 1.830 1.900 47,244 -0.05(-2.56%)
May 20, 2020 1.945 1.950 1.875 1.950 44,602 +0.05(+2.63%)
May 19, 2020 1.890 1.970 1.860 1.900 59,820 +0.00(+0.00%)
May 18, 2020 2.000 2.000 1.810 1.900 71,929 +0.01(+0.66%)
May 15, 2020 1.720 1.990 1.720 1.887 80,600 +0.19(+11.03%)
May 14, 2020 1.775 1.850 1.650 1.700 67,173 -0.07(-3.95%)
May 13, 2020 1.860 1.860 1.670 1.770 30,583 -0.09(-4.84%)
May 12, 2020 1.870 1.890 1.850 1.860 6,468 -0.02(-1.06%)
May 11, 2020 1.975 1.975 1.830 1.880 29,458 -0.02(-1.05%)
May 08, 2020 1.740 2.030 1.650 1.900 183,200 +0.19(+11.11%)
May 07, 2020 1.770 1.780 1.680 1.710 27,352 -0.01(-0.58%)
May 06, 2020 1.750 1.800 1.718 1.720 21,949 -0.03(-1.71%)
May 05, 2020 1.775 1.800 1.650 1.750 36,735 +0.00(+0.00%)
May 04, 2020 1.750 1.850 1.690 1.750 69,873 +0.06(+3.40%)
May 01, 2020 1.750 1.750 1.620 1.692 11,700 -0.02(-1.02%)
Apr 30, 2020 1.650 1.920 1.644 1.710 24,265 +0.06(+3.64%)
Apr 29, 2020 1.710 1.740 1.590 1.650 19,035 +0.02(+1.23%)
Apr 28, 2020 1.660 1.680 1.630 1.630 8,551 -0.02(-1.21%)
Apr 27, 2020 1.416 1.650 1.416 1.650 58,230 +0.25(+17.86%)
Apr 24, 2020 1.450 1.500 1.360 1.400 22,100 -0.05(-3.45%)
Apr 23, 2020 1.465 1.480 1.450 1.450 4,784 +0.00(+0.00%)
Apr 22, 2020 1.520 1.540 1.420 1.450 42,907 -0.05(-3.33%)
Apr 21, 2020 1.480 1.520 1.430 1.500 13,561 +0.02(+1.35%)
Apr 20, 2020 1.450 1.500 1.440 1.480 8,479 +0.01(+0.68%)
Apr 17, 2020 1.550 1.700 1.350 1.470 55,100 -0.08(-5.16%)
Apr 16, 2020 1.560 1.570 1.525 1.550 5,113 +0.15(+10.71%)
Apr 15, 2020 1.522 1.700 1.400 1.400 58,340 -0.10(-6.67%)
Apr 14, 2020 1.750 1.810 1.420 1.500 112,501 -0.19(-11.24%)
Apr 13, 2020 1.530 1.760 1.410 1.690 71,393 +0.20(+13.42%)
Apr 09, 2020 1.570 1.738 1.460 1.490 98,100 -0.19(-11.44%)
Apr 08, 2020 1.250 1.720 1.240 1.683 181,173 +0.43(+34.60%)
Apr 07, 2020 0.9250 1.400 0.9160 1.250 184,344 +0.35(+38.89%)
Apr 06, 2020 0.8500 0.9400 0.8500 0.9000 70,407 +0.05(+5.88%)
Apr 03, 2020 0.8875 0.9000 0.8500 0.8500 3,200 +0.01(+0.89%)
Apr 02, 2020 0.9200 0.9200 0.8250 0.8425 17,543 -0.07(-7.42%)
Apr 01, 2020 0.9030 0.9100 0.8050 0.9100 35,370 +0.01(+0.78%)
Mar 31, 2020 0.9200 0.9780 0.9010 0.9030 43,829 +0.00(+0.00%)
Mar 30, 2020 1.010 1.030 0.9010 0.9030 73,095 -0.12(-11.47%)
Mar 27, 2020 0.9900 1.090 0.9800 1.020 50,900 +0.03(+3.03%)
Mar 26, 2020 1.090 1.090 0.9900 0.9900 101,665 -0.09(-8.33%)
Mar 25, 2020 1.160 1.160 1.050 1.080 16,495 +0.07(+6.93%)
Mar 24, 2020 1.140 1.240 0.9040 1.010 91,039 -0.08(-7.34%)
Mar 23, 2020 1.150 1.280 1.040 1.090 17,290 -0.01(-0.91%)
Mar 20, 2020 1.210 1.280 1.040 1.100 88,500 -0.11(-9.09%)
Mar 19, 2020 1.180 1.450 1.038 1.210 94,688 -0.17(-12.32%)
Mar 18, 2020 1.340 1.390 1.169 1.380 20,991 +0.02(+1.47%)
Mar 17, 2020 1.335 1.400 1.280 1.360 16,474 +0.08(+6.25%)
Mar 16, 2020 1.330 1.495 1.250 1.280 17,744 -0.05(-3.76%)
Mar 13, 2020 1.535 1.535 1.310 1.330 24,000 -0.18(-11.92%)
Mar 12, 2020 1.550 1.700 1.510 1.510 32,562 -0.23(-13.22%)
Mar 11, 2020 1.700 1.760 1.700 1.740 12,912 -0.16(-8.42%)
Mar 10, 2020 1.790 1.900 1.710 1.900 11,470 +0.20(+11.76%)
Mar 09, 2020 1.730 1.900 1.690 1.700 13,912 -0.20(-10.53%)
Mar 06, 2020 1.900 1.900 1.850 1.900 7,800 -0.05(-2.56%)
Mar 05, 2020 1.995 2.000 1.850 1.950 21,852 -0.05(-2.50%)
Mar 04, 2020 2.000 2.200 2.000 2.000 37,501 +0.10(+5.26%)
Mar 03, 2020 2.000 2.000 1.900 1.900 3,706 +0.03(+1.60%)
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.