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 (%)
Feb 28, 2019 2.660 2.660 2.350 2.550 22,829 -0.15(-5.56%)
Feb 27, 2019 2.100 2.700 2.020 2.700 140,801 +0.60(+28.57%)
Feb 26, 2019 2.710 2.710 2.020 2.100 142,553 -0.62(-22.79%)
Feb 25, 2019 2.440 2.970 2.400 2.720 142,101 +0.27(+11.02%)
Feb 22, 2019 2.025 2.500 1.950 2.450 127,000 +0.55(+28.95%)
Feb 21, 2019 1.860 2.250 1.600 1.900 147,040 +0.40(+26.67%)
Feb 20, 2019 1.650 1.890 1.500 1.500 50,712 -0.21(-12.28%)
Feb 19, 2019 1.480 1.760 1.480 1.710 63,911 +0.31(+22.14%)
Feb 15, 2019 1.350 1.413 1.280 1.400 26,800 +0.12(+9.37%)
Feb 14, 2019 1.330 1.330 1.250 1.280 32,535 -0.13(-9.22%)
Feb 13, 2019 1.290 1.450 1.150 1.410 30,843 +0.11(+8.46%)
Feb 12, 2019 1.150 1.400 1.120 1.300 23,442 +0.15(+13.04%)
Feb 11, 2019 1.100 1.150 1.090 1.150 9,643 +0.10(+9.52%)
Feb 08, 2019 1.100 1.100 1.050 1.050 22,700 -0.04(-3.67%)
Feb 07, 2019 1.300 1.300 1.050 1.090 62,990 -0.09(-7.63%)
Feb 06, 2019 1.300 1.300 1.120 1.180 96,852 -0.10(-7.81%)
Feb 05, 2019 1.450 1.470 1.200 1.280 159,152 -0.09(-6.57%)
Feb 04, 2019 1.280 1.400 1.110 1.370 144,244 +0.27(+24.55%)
Feb 01, 2019 1.200 1.350 1.050 1.100 337,400 +0.10(+10.00%)
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%)
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.