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 (%)
Dec 31, 2021 1.860 1.860 1.698 1.698 127,157 -0.16(-8.61%)
Dec 30, 2021 1.860 1.860 1.770 1.857 65,490 -0.02(-1.20%)
Dec 29, 2021 1.850 1.930 1.840 1.880 44,273 +0.02(+0.94%)
Dec 28, 2021 1.950 1.960 1.860 1.863 14,235 -0.09(-4.49%)
Dec 27, 2021 2.080 2.080 1.900 1.950 73,202 -0.07(-3.58%)
Dec 23, 2021 1.950 2.080 1.950 2.022 16,300 -0.06(-2.76%)
Dec 22, 2021 2.020 2.160 1.910 2.080 24,857 +0.05(+2.46%)
Dec 21, 2021 1.975 2.090 1.970 2.030 19,217 +0.05(+2.53%)
Dec 20, 2021 2.000 2.090 1.970 1.980 10,980 -0.06(-2.94%)
Dec 17, 2021 2.020 2.200 2.020 2.040 31,050 -0.05(-2.39%)
Dec 16, 2021 1.890 2.090 1.850 2.090 104,834 +0.24(+12.97%)
Dec 15, 2021 1.870 1.900 1.780 1.850 81,699 +0.00(+0.00%)
Dec 14, 2021 1.975 2.030 1.850 1.850 37,198 -0.13(-6.57%)
Dec 13, 2021 1.990 2.050 1.950 1.980 18,324 -0.01(-0.50%)
Dec 10, 2021 1.850 1.990 1.850 1.990 7,705 +0.11(+6.13%)
Dec 09, 2021 1.910 1.920 1.840 1.875 43,350 -0.12(-6.25%)
Dec 08, 2021 2.070 2.083 1.910 2.000 18,059 -0.07(-3.38%)
Dec 07, 2021 1.680 2.090 1.680 2.070 40,995 +0.39(+23.21%)
Dec 06, 2021 1.670 1.760 1.480 1.680 85,286 -0.19(-10.16%)
Dec 03, 2021 2.030 2.030 1.670 1.870 50,435 -0.05(-2.60%)
Dec 02, 2021 2.120 2.125 1.900 1.920 44,998 -0.22(-10.28%)
Dec 01, 2021 2.100 2.310 1.920 2.140 42,542 +0.04(+1.90%)
Nov 30, 2021 2.000 2.050 1.950 2.100 53,525 +0.15(+7.69%)
Nov 29, 2021 2.000 2.280 1.950 1.950 44,441 +0.02(+1.30%)
Nov 26, 2021 2.038 2.038 1.760 1.925 63,674 -0.06(-3.27%)
Nov 24, 2021 1.990 2.010 1.840 1.990 69,549 +0.02(+1.02%)
Nov 23, 2021 1.900 1.980 1.850 1.970 17,711 -0.03(-1.50%)
Nov 22, 2021 2.000 2.000 1.830 2.000 23,513 +0.00(+0.00%)
Nov 19, 2021 2.040 2.040 1.950 2.000 18,260 -0.04(-1.96%)
Nov 18, 2021 2.040 2.050 2.020 2.040 44,369 +0.00(+0.00%)
Nov 17, 2021 2.040 2.040 1.950 2.040 46,842 +0.04(+2.00%)
Nov 16, 2021 2.050 2.050 1.980 2.000 40,742 -0.05(-2.44%)
Nov 15, 2021 1.950 2.070 1.950 2.050 94,873 +0.00(+0.00%)
Nov 12, 2021 2.000 2.050 1.950 2.050 40,603 +0.01(+0.49%)
Nov 11, 2021 2.000 2.040 2.000 2.040 2,250 -0.01(-0.49%)
Nov 10, 2021 2.015 2.050 27,644 +0.03(+1.49%)
Nov 09, 2021 2.000 2.050 2.000 2.020 12,540 +0.02(+1.00%)
Nov 08, 2021 2.050 2.100 1.820 2.000 149,781 -0.05(-2.44%)
Nov 05, 2021 2.030 2.070 1.990 2.050 46,671 +0.04(+1.99%)
Nov 04, 2021 2.050 2.062 2.010 2.010 46,611 -0.04(-1.95%)
Nov 03, 2021 2.050 2.200 2.010 2.050 38,121 +0.01(+0.61%)
Nov 02, 2021 2.230 2.230 2.020 2.038 42,621 -0.17(-7.81%)
Nov 01, 2021 2.240 2.140 2.150 2.210 19,553 +0.07(+3.27%)
Oct 29, 2021 2.050 2.200 2.000 2.140 59,610 +0.09(+4.39%)
Oct 28, 2021 2.160 2.160 2.025 2.050 57,039 -0.06(-2.84%)
Oct 27, 2021 2.110 2.190 2.110 2.110 22,199 +0.00(+0.00%)
Oct 26, 2021 2.240 2.110 2.110 37,152 -0.18(-7.86%)
Oct 25, 2021 2.360 2.370 2.240 2.290 6,107 -0.07(-2.97%)
Oct 22, 2021 2.200 2.380 2.200 2.360 33,965 -0.02(-0.84%)
Oct 21, 2021 2.315 2.400 2.210 2.380 31,267 -0.02(-0.83%)
Oct 20, 2021 2.460 2.530 2.240 2.400 28,022 -0.06(-2.44%)
Oct 19, 2021 2.500 2.507 2.380 2.460 32,678 +0.08(+3.36%)
Oct 18, 2021 2.550 2.550 2.320 2.380 28,350 -0.12(-4.80%)
Oct 15, 2021 2.474 2.500 2.300 2.500 59,914 +0.05(+2.04%)
Oct 14, 2021 2.410 2.460 2.410 2.450 7,291 +0.02(+0.82%)
Oct 13, 2021 2.460 2.490 2.380 2.430 33,194 +0.03(+1.25%)
Oct 12, 2021 2.460 2.460 2.300 2.400 12,965 -0.04(-1.64%)
Oct 11, 2021 2.540 2.540 2.250 2.440 29,681 +0.14(+6.09%)
Oct 08, 2021 2.490 2.500 2.272 2.300 38,684 -0.12(-4.96%)
Oct 07, 2021 2.465 2.465 2.330 2.420 42,064 -0.07(-2.91%)
Oct 06, 2021 2.450 2.600 2.450 2.493 89,796 +0.13(+5.61%)
Oct 05, 2021 2.600 2.600 2.150 2.360 24,919 -0.09(-3.67%)
Oct 04, 2021 2.510 2.510 2.310 2.450 14,767 -0.08(-3.16%)
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.