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 (%)
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%)
Aug 03, 2020 1.900 2.022 1.850 1.940 27,739 -0.06(-3.00%)
Jul 31, 2020 2.030 2.030 1.980 2.000 27,000 -0.01(-0.50%)
Jul 30, 2020 2.020 2.020 1.910 2.010 9,628 -0.01(-0.50%)
Jul 29, 2020 2.000 2.130 1.900 2.020 44,777 -0.01(-0.49%)
Jul 28, 2020 2.120 2.120 2.030 2.030 23,041 -0.09(-4.25%)
Jul 27, 2020 2.120 2.120 2.100 2.120 2,527 -0.03(-1.40%)
Jul 24, 2020 2.200 2.240 2.110 2.150 29,600 -0.05(-2.27%)
Jul 23, 2020 2.098 2.200 2.050 2.200 76,067 +0.08(+3.77%)
Jul 22, 2020 2.050 2.170 2.040 2.120 106,718 +0.07(+3.36%)
Jul 21, 2020 2.000 2.160 1.863 2.051 86,087 +0.20(+10.86%)
Jul 20, 2020 1.840 1.885 1.750 1.850 43,666 +0.07(+3.93%)
Jul 17, 2020 1.880 1.880 1.710 1.780 50,700 -0.10(-5.32%)
Jul 16, 2020 1.880 1.890 1.880 1.880 33,210 +0.00(+0.00%)
Jul 15, 2020 2.040 2.100 1.800 1.880 105,536 -0.14(-6.93%)
Jul 14, 2020 1.988 2.080 1.980 2.020 32,939 +0.05(+2.54%)
Jul 13, 2020 1.850 2.010 1.850 1.970 54,143 +0.12(+6.49%)
Jul 10, 2020 1.900 1.960 1.850 1.850 17,900 -0.05(-2.63%)
Jul 09, 2020 1.850 1.900 1.850 1.900 39,429 +0.04(+2.29%)
Jul 08, 2020 1.850 1.880 1.820 1.857 31,424 -0.00(-0.13%)
Jul 07, 2020 1.850 1.900 1.850 1.860 16,312 +0.01(+0.54%)
Jul 06, 2020 1.850 1.930 1.810 1.850 41,169 -0.05(-2.63%)
Jul 02, 2020 1.930 1.930 1.800 1.900 23,900 +0.00(+0.00%)
Jul 01, 2020 2.007 2.010 1.860 1.900 40,782 -0.10(-5.00%)
Jun 30, 2020 1.850 2.010 1.850 2.000 62,831 +0.17(+9.29%)
Jun 29, 2020 1.897 1.938 1.565 1.830 49,769 -0.14(-7.11%)
Jun 26, 2020 1.800 1.990 1.750 1.970 51,000 +0.12(+6.49%)
Jun 25, 2020 1.850 1.860 1.690 1.850 56,843 +0.13(+7.56%)
Jun 24, 2020 1.630 1.750 1.560 1.720 25,350 -0.03(-1.71%)
Jun 23, 2020 1.780 1.890 1.490 1.750 56,507 +0.13(+8.02%)
Jun 22, 2020 1.640 1.730 1.570 1.620 41,077 +0.07(+4.52%)
Jun 19, 2020 1.640 1.650 1.530 1.550 39,300 -0.09(-5.49%)
Jun 18, 2020 1.600 1.700 1.480 1.640 12,243 +0.02(+1.23%)
Jun 17, 2020 1.600 1.840 1.400 1.620 194,661 +0.03(+2.05%)
Jun 16, 2020 1.800 1.800 1.580 1.587 138,957 -0.21(-11.81%)
Jun 15, 2020 1.800 1.900 1.750 1.800 27,934 +0.00(+0.00%)
Jun 12, 2020 1.790 1.950 1.710 1.800 61,100 -0.12(-6.25%)
Jun 11, 2020 1.900 1.930 1.780 1.920 14,869 -0.06(-3.03%)
Jun 10, 2020 1.975 2.000 1.950 1.980 34,811 -0.01(-0.50%)
Jun 09, 2020 2.000 2.000 1.900 1.990 44,413 -0.06(-2.93%)
Jun 08, 2020 2.200 2.200 2.050 2.050 21,180 -0.08(-3.76%)
Jun 05, 2020 2.150 2.150 2.000 2.130 56,600 -0.05(-2.18%)
Jun 04, 2020 2.197 2.250 2.160 2.178 19,456 -0.01(-0.57%)
Jun 03, 2020 2.300 2.470 2.190 2.190 45,976 -0.11(-4.78%)
Jun 02, 2020 2.620 2.650 2.200 2.300 84,139 -0.29(-11.20%)
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.