Canada markets closed

Know Labs, Inc. (KNWN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.5100-0.0100 (-0.66%)
At close: 03:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20221.55001.56001.39001.51001.510082,500
May 26, 20221.52001.56001.41001.52001.520044,300
May 25, 20221.50001.57001.49001.51001.510015,600
May 24, 20221.50001.54001.49001.50001.500010,900
May 23, 20221.40001.56001.40001.52001.520018,900
May 20, 20221.51001.52001.40001.40001.40005,200
May 19, 20221.54001.54001.48001.48001.48003,400
May 18, 20221.53001.63001.49001.52001.520057,500
May 17, 20221.63001.63001.50001.50001.500015,300
May 16, 20221.70001.70001.53001.62001.62007,000
May 13, 20221.51001.65001.51001.59001.59007,500
May 12, 20221.54001.64001.36001.51001.510026,100
May 11, 20221.51001.63001.40001.54001.540048,200
May 10, 20221.63001.64001.40001.51001.510032,900
May 09, 20221.71001.71001.46001.58001.580044,100
May 06, 20221.71001.74001.65001.65001.65008,700
May 05, 20221.71001.74001.65001.70001.700016,200
May 04, 20221.68001.72001.57001.64001.640051,600
May 03, 20221.71001.79001.66001.66001.660012,300
May 02, 20221.70001.79001.66001.75001.750022,600
Apr 29, 20221.68001.79001.67001.67001.67008,400
Apr 28, 20221.58001.75001.58001.75001.75006,600
Apr 27, 20221.70001.72001.58001.58001.580050,700
Apr 26, 20221.61001.69001.61001.65001.65004,600
Apr 25, 20221.83001.83001.59001.65001.650073,400
Apr 22, 20221.71001.84001.66001.70001.700041,800
Apr 21, 20221.82001.84001.71001.84001.840014,800
Apr 20, 20221.80001.92001.76001.82001.820067,600
Apr 19, 20221.71001.80001.70001.80001.80008,800
Apr 18, 20221.71001.84001.59001.70001.700051,300
Apr 14, 20221.78001.78001.58001.72001.720045,400
Apr 13, 20221.84001.84001.76001.81001.810041,900
Apr 12, 20221.82001.84001.76001.84001.840029,800
Apr 11, 20221.87001.89001.82001.82001.820024,600
Apr 08, 20221.91001.95001.86001.87001.870041,000
Apr 07, 20221.95001.95001.85001.90001.900018,600
Apr 06, 20221.92001.96001.86001.94001.940042,100
Apr 05, 20221.88001.94001.86001.90001.900067,700
Apr 04, 20221.90001.90001.83001.88001.880015,100
Apr 01, 20221.93001.97001.83001.90001.900016,400
Mar 31, 20221.91001.92001.85001.89001.890044,300
Mar 30, 20221.90001.93001.88001.92001.92007,500
Mar 29, 20221.97001.97001.81001.89001.890044,300
Mar 28, 20221.84001.97001.84001.90001.900016,300
Mar 25, 20221.94001.94001.77001.84001.840032,400
Mar 24, 20221.97001.97001.85001.86001.860090,300
Mar 23, 20222.04002.05001.98001.98001.980022,000
Mar 22, 20222.00002.07001.98002.02002.020030,000
Mar 21, 20221.98002.04001.93002.03002.030068,200
Mar 18, 20222.09002.09001.90001.98001.980032,400
Mar 17, 20222.01002.03002.00002.00002.00006,700
Mar 16, 20222.02002.09002.00002.01002.010011,300
Mar 15, 20222.09002.09001.90002.00002.000027,100
Mar 14, 20222.10002.10001.90002.05002.050026,300
Mar 11, 20222.09002.12002.09002.11002.11009,800
Mar 10, 20222.05002.12002.05002.09002.09008,600
Mar 09, 20222.10002.16001.98002.04002.040022,800
Mar 08, 20221.99002.08001.95002.07002.070032,200
Mar 07, 20222.05002.05001.91001.95001.950032,600
Mar 04, 20222.11002.12002.00002.05002.050024,600
Mar 03, 20222.10002.10002.05002.10002.10004,100
Mar 02, 20222.09002.10002.09002.10002.100014,000
Mar 01, 20222.11002.11002.08002.10002.10002,100
Feb 28, 20222.06002.15001.95002.10002.100020,800
Feb 25, 20222.06002.08002.00002.08002.080017,900
Feb 24, 20222.02002.10002.00002.10002.10009,900
Feb 23, 20222.01002.10001.92002.00002.000045,200
Feb 22, 20222.11002.16001.92002.00002.000059,300
Feb 18, 20222.17002.17002.00002.03002.030025,800
Feb 17, 20222.10002.19002.03002.12002.120051,900
Feb 16, 20222.10002.19002.00002.10002.100087,800
Feb 15, 20221.70002.15001.70002.10002.1000103,100
Feb 14, 20221.74001.77001.65001.70001.700020,500
Feb 11, 20221.88001.89001.62001.70001.700085,800
Feb 10, 20221.82001.91001.80001.83001.830020,100
Feb 09, 20221.80001.99001.80001.88001.880043,200
Feb 08, 20221.59001.93001.59001.77001.770082,900
Feb 07, 20221.59001.59001.58001.59001.590017,200
Feb 04, 20221.59001.59001.58001.59001.590056,100
Feb 03, 20221.58001.60001.55001.59001.590040,900
Feb 02, 20221.60001.70001.58001.58001.580012,600
Feb 01, 20221.55001.60001.55001.59001.590015,400
Jan 31, 20221.51001.55001.50001.55001.550017,000
Jan 28, 20221.48001.53001.22001.53001.530087,800
Jan 27, 20221.55001.55001.45001.45001.450057,700
Jan 26, 20221.54001.55001.51001.55001.550038,400
Jan 25, 20221.30001.47001.30001.46001.460093,600
Jan 24, 20221.30001.46001.22001.36001.360064,200
Jan 21, 20221.54001.55001.23001.34001.3400134,700
Jan 20, 20221.57001.64001.48001.49001.490097,900
Jan 19, 20221.64001.65001.56001.57001.570071,200
Jan 18, 20221.67001.68001.62001.68001.680061,800
Jan 14, 20221.66001.71001.66001.71001.710010,600
Jan 13, 20221.72001.72001.62001.67001.670041,100
Jan 12, 20221.72001.72001.70001.71001.710036,800
Jan 11, 20221.73001.75001.68001.71001.710013,600
Jan 10, 20221.70001.78001.68001.68001.680020,300
Jan 07, 20221.75001.89001.66001.78001.780015,500
Jan 06, 20221.70001.86001.63001.75001.750035,400
Jan 05, 20221.74001.77001.69001.69001.690015,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...