Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Know Labs Inc (OP: KNWN )

N/A 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 (%)
Oct 30, 2020 1.950 2.000 1.250 2.000 469,300 +0.05(+2.83%)
Oct 29, 2020 2.340 2.340 1.880 1.945 199,847 -0.41(-17.23%)
Oct 28, 2020 2.330 2.500 2.300 2.350 34,379 +0.05(+2.17%)
Oct 27, 2020 2.380 2.380 2.250 2.300 43,148 -0.10(-4.17%)
Oct 26, 2020 2.410 2.410 2.390 2.400 7,084 -0.19(-7.34%)
Oct 23, 2020 2.460 2.590 2.390 2.590 18,500 +0.15(+6.37%)
Oct 22, 2020 2.595 2.600 2.390 2.435 20,891 -0.15(-5.98%)
Oct 21, 2020 2.590 2.640 2.590 2.590 6,471 +0.00(+0.00%)
Oct 20, 2020 2.540 2.590 2.540 2.590 33,022 +0.06(+2.37%)
Oct 19, 2020 2.575 2.600 2.500 2.530 972 -0.03(-1.08%)
Oct 16, 2020 2.425 2.640 2.350 2.558 13,800 +0.11(+4.39%)
Oct 15, 2020 2.510 2.570 2.450 2.450 13,912 -0.05(-2.00%)
Oct 14, 2020 2.700 2.700 2.500 2.500 5,235 -0.26(-9.42%)
Oct 13, 2020 2.820 2.850 2.350 2.760 27,470 -0.04(-1.43%)
Oct 12, 2020 2.820 2.860 2.780 2.800 12,802 +0.00(+0.00%)
Oct 09, 2020 2.895 2.895 2.670 2.800 16,900 -0.04(-1.41%)
Oct 08, 2020 2.900 2.900 2.638 2.840 39,933 +0.29(+11.37%)
Oct 07, 2020 2.845 2.845 2.550 2.550 20,138 -0.22(-7.94%)
Oct 06, 2020 2.788 2.890 2.650 2.770 57,393 -0.05(-1.77%)
Oct 05, 2020 2.760 2.890 2.460 2.820 70,245 +0.22(+8.46%)
Oct 02, 2020 2.310 2.600 2.270 2.600 47,200 +0.36(+16.07%)
Oct 01, 2020 2.180 2.270 2.180 2.240 38,056 +0.04(+1.91%)
Sep 30, 2020 2.380 2.380 2.198 2.198 54,390 -0.12(-5.26%)
Sep 29, 2020 2.350 2.420 2.300 2.320 18,097 -0.08(-3.43%)
Sep 28, 2020 2.328 2.420 2.320 2.402 15,211 +0.03(+1.37%)
Sep 25, 2020 2.320 2.390 2.320 2.370 400 +0.12(+5.33%)
Sep 24, 2020 2.425 2.470 2.250 2.250 12,385 -0.22(-8.91%)
Sep 23, 2020 2.435 2.490 2.380 2.470 25,333 -0.02(-0.80%)
Sep 22, 2020 2.530 2.530 2.380 2.490 59,519 -0.04(-1.58%)
Sep 21, 2020 2.500 2.680 2.500 2.530 10,166 -0.16(-5.95%)
Sep 18, 2020 2.650 2.690 2.420 2.690 28,600 +0.13(+5.08%)
Sep 17, 2020 2.450 2.800 2.440 2.560 36,802 +0.09(+3.64%)
Sep 16, 2020 2.513 2.600 2.450 2.470 41,428 -0.08(-3.14%)
Sep 15, 2020 2.650 2.650 2.500 2.550 79,551 -0.11(-4.23%)
Sep 14, 2020 2.720 2.770 2.663 2.663 25,683 -0.09(-3.18%)
Sep 11, 2020 2.815 2.820 2.700 2.750 21,000 -0.06(-2.26%)
Sep 10, 2020 2.870 2.870 2.630 2.813 18,276 -0.04(-1.45%)
Sep 09, 2020 2.730 2.890 2.730 2.855 25,612 +0.15(+5.35%)
Sep 08, 2020 2.800 2.880 2.650 2.710 36,138 -0.17(-5.90%)
Sep 04, 2020 2.800 2.930 2.560 2.880 61,800 +0.08(+2.86%)
Sep 03, 2020 3.000 3.150 2.610 2.800 95,768 -0.16(-5.41%)
Sep 02, 2020 3.230 3.230 2.800 2.960 66,473 -0.34(-10.30%)
Sep 01, 2020 3.110 3.300 2.900 3.300 53,765 +0.20(+6.54%)
Aug 31, 2020 3.180 3.190 3.020 3.098 32,837 -0.02(-0.72%)
Aug 28, 2020 3.235 3.235 3.000 3.120 28,900 -0.12(-3.70%)
Aug 27, 2020 3.300 3.348 2.850 3.240 90,317 -0.12(-3.57%)
Aug 26, 2020 3.240 3.450 3.225 3.360 55,269 +0.11(+3.38%)
Aug 25, 2020 3.200 3.380 3.092 3.250 141,917 +0.05(+1.56%)
Aug 24, 2020 2.890 3.290 2.850 3.200 85,502 +0.35(+12.28%)
Aug 21, 2020 2.630 2.850 2.500 2.850 37,300 +0.21(+8.06%)
Aug 20, 2020 2.800 2.810 2.560 2.638 25,549 -0.14(-5.13%)
Aug 19, 2020 2.500 2.910 2.500 2.780 56,443 +0.26(+10.32%)
Aug 18, 2020 2.230 3.300 2.200 2.520 180,397 +0.32(+14.55%)
Aug 17, 2020 1.995 2.200 1.945 2.200 141,589 +0.29(+15.18%)
Aug 14, 2020 1.960 1.990 1.850 1.910 30,800 -0.04(-2.05%)
Aug 13, 2020 2.000 2.000 1.870 1.950 6,322 +0.06(+3.17%)
Aug 12, 2020 1.820 2.050 1.770 1.890 50,329 +0.12(+6.78%)
Aug 11, 2020 1.782 1.790 1.770 1.770 16,591 -0.01(-0.56%)
Aug 10, 2020 1.780 1.800 1.750 1.780 6,500 -0.01(-0.84%)
Aug 07, 2020 1.820 1.820 1.765 1.795 17,700 -0.00(-0.14%)
Aug 06, 2020 1.780 1.802 1.750 1.798 6,510 +0.02(+0.84%)
Aug 05, 2020 1.855 1.855 1.710 1.782 38,250 +0.03(+1.86%)
Aug 04, 2020 2.030 2.030 1.750 1.750 25,867 -0.19(-9.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.