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 )

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 (%)
Feb 28, 2022 2.070 2.150 1.950 2.100 20,768 +0.02(+1.08%)
Feb 25, 2022 2.010 2.078 2.010 2.078 17,918 -0.02(-1.07%)
Feb 24, 2022 2.100 2.100 2.000 2.100 9,900 +0.10(+5.00%)
Feb 23, 2022 2.002 2.100 1.920 2.000 45,162 +0.00(+0.00%)
Feb 22, 2022 2.110 2.160 1.920 2.000 59,333 -0.03(-1.48%)
Feb 18, 2022 2.030 0 -0.09(-4.02%)
Feb 17, 2022 2.100 2.190 2.030 2.115 51,911 +0.02(+0.71%)
Feb 16, 2022 2.100 2.190 2.000 2.100 88,280 +0.00(+0.00%)
Feb 15, 2022 1.700 2.150 1.700 2.100 103,087 +0.40(+23.53%)
Feb 14, 2022 1.740 1.770 1.650 1.700 20,469 +0.00(+0.00%)
Feb 11, 2022 1.830 1.890 1.623 1.700 85,787 -0.13(-7.10%)
Feb 10, 2022 1.820 1.910 1.800 1.830 20,128 -0.05(-2.66%)
Feb 09, 2022 1.800 1.990 1.800 1.880 43,152 +0.11(+6.06%)
Feb 08, 2022 1.590 1.925 1.590 1.772 82,850 +0.19(+11.65%)
Feb 07, 2022 1.590 1.590 1.580 1.587 17,201 -0.00(-0.16%)
Feb 04, 2022 1.590 1.590 1.580 1.590 56,135 +0.00(+0.00%)
Feb 03, 2022 1.550 1.600 1.590 40,856 +0.01(+0.63%)
Feb 02, 2022 1.600 1.695 1.580 1.580 12,550 -0.01(-0.63%)
Feb 01, 2022 1.550 1.600 1.548 1.590 15,422 +0.04(+2.58%)
Jan 31, 2022 1.520 1.550 1.500 1.550 16,989 +0.02(+1.44%)
Jan 28, 2022 1.480 1.530 1.220 1.528 87,832 +0.08(+5.38%)
Jan 27, 2022 1.550 1.550 1.450 1.450 57,720 -0.10(-6.45%)
Jan 26, 2022 1.540 1.550 1.510 1.550 38,379 +0.09(+5.98%)
Jan 25, 2022 1.410 1.470 1.300 1.462 93,627 +0.10(+7.54%)
Jan 24, 2022 1.300 1.460 1.215 1.360 64,212 +0.02(+1.49%)
Jan 21, 2022 1.540 1.550 1.230 1.340 134,707 -0.15(-10.07%)
Jan 20, 2022 1.570 1.640 1.480 1.490 97,855 -0.08(-5.10%)
Jan 19, 2022 1.635 1.650 1.560 1.570 71,236 -0.11(-6.55%)
Jan 18, 2022 1.670 1.680 1.620 1.680 61,800 -0.03(-1.47%)
Jan 14, 2022 1.705 0 +0.04(+2.10%)
Jan 13, 2022 1.720 1.720 1.620 1.670 41,104 -0.04(-2.34%)
Jan 12, 2022 1.715 1.715 1.695 1.710 36,775 -0.00(-0.15%)
Jan 11, 2022 1.725 1.750 1.680 1.712 13,555 +0.03(+1.93%)
Jan 10, 2022 1.700 1.780 1.680 1.680 20,297 -0.10(-5.62%)
Jan 07, 2022 1.750 1.890 1.660 1.780 15,540 +0.03(+1.71%)
Jan 06, 2022 1.750 1.860 1.630 1.750 35,382 +0.06(+3.55%)
Jan 05, 2022 1.735 1.772 1.690 1.690 15,170 -0.02(-0.88%)
Jan 04, 2022 1.750 1.760 1.690 1.705 18,389 -0.04(-2.43%)
Jan 03, 2022 1.700 1.845 1.580 1.748 35,988 +0.05(+2.95%)
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%)
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.