Canada markets closed

Know Labs, Inc. (KNWN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.8700-0.0500 (-2.60%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20212.03002.03001.67001.87001.870050,400
Dec. 02, 20212.12002.13001.90001.92001.920045,000
Dec. 01, 20212.10002.31001.92002.14002.140042,500
Nov. 30, 20212.00002.15001.95002.10002.100053,500
Nov. 29, 20212.00002.28001.95001.95001.950044,400
Nov. 26, 20212.04002.04001.76001.93001.930063,700
Nov. 24, 20211.99002.01001.84001.99001.990069,500
Nov. 23, 20211.90001.98001.85001.97001.970017,700
Nov. 22, 20212.00002.00001.83002.00002.000023,500
Nov. 19, 20212.04002.04001.95002.00002.000018,300
Nov. 18, 20212.04002.05001.96002.04002.040044,400
Nov. 17, 20212.03002.04001.95002.04002.040046,800
Nov. 16, 20212.05002.05001.98002.00002.000040,700
Nov. 15, 20211.95002.07001.95002.05002.050094,900
Nov. 12, 20212.00002.05001.95002.05002.050040,600
Nov. 11, 20212.00002.04002.00002.04002.04002,300
Nov. 10, 20212.02002.05001.90002.05002.050027,600
Nov. 09, 20212.00002.05002.00002.02002.020012,500
Nov. 08, 20212.05002.10001.82002.00002.0000149,800
Nov. 05, 20212.03002.07001.99002.05002.050046,700
Nov. 04, 20212.05002.06002.01002.01002.010046,600
Nov. 03, 20212.05002.20002.01002.05002.050038,100
Nov. 02, 20212.23002.23002.02002.04002.040042,600
Nov. 01, 20212.24002.24002.15002.21002.210019,600
Oct. 29, 20212.05002.20002.00002.14002.140059,600
Oct. 28, 20212.15002.16002.03002.05002.050057,000
Oct. 27, 20212.11002.19002.11002.11002.110022,200
Oct. 26, 20212.24002.25002.11002.11002.110037,200
Oct. 25, 20212.36002.37002.24002.29002.29006,100
Oct. 22, 20212.20002.38002.20002.36002.360034,000
Oct. 21, 20212.32002.40002.21002.38002.380031,300
Oct. 20, 20212.46002.53002.24002.40002.400028,000
Oct. 19, 20212.45002.51002.38002.46002.460032,700
Oct. 18, 20212.55002.55002.32002.38002.380028,400
Oct. 15, 20212.47002.50002.30002.50002.500059,900
Oct. 14, 20212.41002.46002.41002.45002.45007,300
Oct. 13, 20212.46002.49002.38002.43002.430033,200
Oct. 12, 20212.46002.46002.30002.40002.400013,000
Oct. 11, 20212.54002.54002.25002.44002.440029,700
Oct. 08, 20212.49002.50002.27002.30002.300038,700
Oct. 07, 20212.46002.47002.33002.42002.420042,100
Oct. 06, 20212.45002.60002.45002.49002.490089,800
Oct. 05, 20212.60002.60002.15002.36002.360024,900
Oct. 04, 20212.47002.51002.31002.45002.450014,800
Oct. 01, 20212.49002.57002.47002.53002.530036,100
Sep. 30, 20212.62002.62002.47002.49002.490010,900
Sep. 29, 20212.60002.60002.50002.60002.600013,600
Sep. 28, 20212.72002.75002.41002.75002.750073,900
Sep. 27, 20212.64002.75002.56002.70002.700020,400
Sep. 24, 20212.56002.70002.45002.64002.640037,000
Sep. 23, 20212.72002.73002.59002.69002.690021,400
Sep. 22, 20212.37002.75002.30002.70002.7000113,300
Sep. 21, 20212.48002.48002.29002.30002.300059,500
Sep. 20, 20212.45002.48002.29002.30002.300053,500
Sep. 17, 20212.34002.50002.30002.43002.430017,500
Sep. 16, 20212.49002.66002.00002.38002.3800243,300
Sep. 15, 20212.58002.70002.50002.50002.500043,200
Sep. 14, 20212.77003.04002.60002.60002.600079,200
Sep. 13, 20212.95003.00002.70002.71002.710045,600
Sep. 10, 20212.28002.98002.28002.95002.9500106,000
Sep. 09, 20212.43002.59002.25002.59002.590040,000
Sep. 08, 20212.31002.47002.25002.47002.470034,100
Sep. 07, 20212.45002.56002.27002.38002.380035,600
Sep. 03, 20212.35002.54002.35002.50002.500037,200
Sep. 02, 20212.49002.57002.35002.50002.50008,700
Sep. 01, 20212.39002.57002.32002.57002.570052,300
Aug. 31, 20212.49002.51002.25002.51002.510040,200
Aug. 30, 20212.51002.66002.35002.45002.450013,900
Aug. 27, 20212.60002.92002.23002.65002.650033,600
Aug. 26, 20212.75002.75002.50002.50002.500010,100
Aug. 25, 20212.70002.91002.70002.72002.720031,700
Aug. 24, 20212.58002.59002.45002.59002.590011,900
Aug. 23, 20212.30002.53002.25002.52002.520018,000
Aug. 20, 20212.19002.35002.10002.35002.350048,400
Aug. 19, 20212.23002.25002.20002.20002.20008,600
Aug. 18, 20212.35002.35002.11002.26002.260014,600
Aug. 17, 20212.25002.30002.14002.15002.150010,300
Aug. 16, 20212.50002.50002.06002.35002.350051,700
Aug. 13, 20212.71002.71002.45002.45002.45008,000
Aug. 12, 20212.69002.69002.36002.68002.68009,500
Aug. 11, 20212.99002.99002.54002.54002.540011,500
Aug. 10, 20212.68002.68002.50002.55002.550011,400
Aug. 09, 20212.57002.66002.35002.66002.660025,700
Aug. 06, 20212.87002.87002.50002.64002.640018,100
Aug. 05, 20212.85002.89002.78002.78002.78009,400
Aug. 04, 20212.94003.00002.76002.79002.790016,800
Aug. 03, 20212.87003.06002.86002.94002.94008,800
Aug. 02, 20213.13003.20002.85002.91002.910026,200
Jul. 30, 20213.00003.05002.91002.95002.95008,500
Jul. 29, 20213.24003.24002.80003.01003.0100124,200
Jul. 28, 20213.25003.30003.16003.17003.170015,600
Jul. 27, 20213.13003.17002.75003.16003.160058,200
Jul. 26, 20213.15003.15002.99003.06003.060012,800
Jul. 23, 20213.23003.23003.15003.15003.15002,500
Jul. 22, 20213.25003.35003.12003.28003.280054,200
Jul. 21, 20213.43003.43003.26003.26003.260029,600
Jul. 20, 20213.27003.48003.27003.48003.480020,500
Jul. 19, 20213.36003.40003.26003.27003.270062,100
Jul. 16, 20213.35003.65003.32003.35003.350057,900
Jul. 15, 20213.35003.50003.35003.37003.370024,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...