ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.72
0.56%
US Tech 100
17,658.80
0.32%
S&P 500
5,214.08
0.51%
US Dollar vs CAD
1.36775
-0.37%
Bitcoin
63,051.29
3.05%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Know Labs Inc (KNW)

  7. Know Labs Inc (KNW) Historical

KNW Know Labs Inc

0.6164
-0.0029 (-0.47%)
After Hours
Last Updated: 18:41:14
Delayed by 15 minutes

KNW Historical Prices

Date Close Change Change (%) Open High Low Volume
May 08 2024 0.6193 -0.0115 -1.82% 0.66 0.66 0.6109 29,708
May 07 2024 0.6308 0.0108 1.74% 0.64 0.66815 0.630101 28,493
May 06 2024 0.62 -0.0653 -9.53% 0.68 0.6801 0.62 93,118
May 03 2024 0.6853 0.0053 0.78% 0.68 0.69 0.68 8,505
May 02 2024 0.68 0.04 6.25% 0.62 0.69 0.62 34,617
May 01 2024 0.64 -0.0144 -2.20% 0.6564 0.66 0.635 11,130
Apr 30 2024 0.6544 -0.0319 -4.65% 0.685 0.70 0.65 32,576
Apr 29 2024 0.6863 0.0388 5.99% 0.636 0.69 0.636 41,257
Apr 26 2024 0.6475 0.0325 5.28% 0.62 0.65 0.62 52,393
Apr 25 2024 0.615 -0.0036 -0.58% 0.6149 0.6199 0.6038 13,104
Apr 24 2024 0.6186 0.0355 6.09% 0.5946 0.63 0.5204 92,649
Apr 23 2024 0.5831 -0.0269 -4.41% 0.62 0.63 0.5692 61,113
Apr 22 2024 0.61 0.0468 8.31% 0.59 0.649 0.5548 93,412
Apr 19 2024 0.5632 -0.031 -5.22% 0.5764 0.5959 0.5632 26,785
Apr 18 2024 0.5942 0.0363 6.51% 0.5579 0.70 0.5069 326,679
Apr 17 2024 0.5579 -0.0678 -10.84% 0.6274 0.6274 0.552 163,148
Apr 16 2024 0.6257 -0.0043 -0.68% 0.63 0.63 0.61 38,143
Apr 15 2024 0.63 -0.025 -3.82% 0.65 0.6789 0.61 58,788
Apr 12 2024 0.655 -0.01 -1.50% 0.6401 0.679 0.6401 79,636
Apr 11 2024 0.665 0.0156 2.40% 0.6594 0.6769 0.6501 39,432
Apr 10 2024 0.6494 -0.0056 -0.85% 0.66 0.66 0.64 33,392
Apr 09 2024 0.655 0.015 2.34% 0.65 0.67899 0.65 51,375
Apr 08 2024 0.64 0.0002 0.03% 0.65 0.679 0.64 46,818
Apr 05 2024 0.6398 0.0048 0.76% 0.64 0.65 0.62 53,944
Apr 04 2024 0.635 -0.005 -0.78% 0.64 0.64 0.62 12,005
Apr 03 2024 0.64 -0.0048 -0.74% 0.6393 0.661 0.62 45,314
Apr 02 2024 0.6448 0.0098 1.54% 0.63 0.6537 0.62 39,439
Apr 01 2024 0.635 0.005 0.79% 0.62 0.6386 0.60 48,388
Mar 28 2024 0.63 -0.008 -1.25% 0.6189 0.64 0.6189 28,308
Mar 27 2024 0.638 0.017 2.74% 0.6276 0.66 0.60 145,924
Mar 26 2024 0.621 -0.0296 -4.55% 0.65 0.6599 0.61 72,288
Mar 25 2024 0.6506 -0.0307 -4.51% 0.6834 0.6969 0.65 48,388
Mar 22 2024 0.6813 0.0313 4.82% 0.65 0.6813 0.65 37,702
Mar 21 2024 0.65 -0.0288 -4.24% 0.7067 0.7135 0.65 52,421
Mar 20 2024 0.6788 0.0129 1.94% 0.6841 0.705 0.6659 16,593
Mar 19 2024 0.6659 -0.0141 -2.07% 0.70 0.74 0.6659 68,116
Mar 18 2024 0.68 -0.0057 -0.83% 0.70 0.7489 0.68 35,250
Mar 15 2024 0.6857 0.0278 4.23% 0.6717 0.725 0.66 55,533
Mar 14 2024 0.6579 -0.026 -3.80% 0.6798 0.6839 0.601 73,005
Mar 13 2024 0.6839 0.03695 5.71% 0.662 0.725 0.6566 95,082
Mar 12 2024 0.64695 -0.08485 -11.59% 0.75 0.75 0.64281 87,184
Mar 11 2024 0.7318 0.0745 11.33% 0.693 0.76 0.693 122,382
Mar 08 2024 0.6573 -0.0195 -2.88% 0.68 0.68999 0.62 127,611
Mar 07 2024 0.6768 -0.0842 -11.06% 0.80 0.80 0.66 198,508
Mar 06 2024 0.761 -0.0789 -9.39% 0.8508 0.8801 0.75 281,745
Mar 05 2024 0.8399 -0.0601 -6.68% 0.87 0.889 0.7801 440,310
Mar 04 2024 0.90 0.0576 6.84% 0.90 0.924 0.85 314,876
Mar 01 2024 0.8424 0.0604 7.72% 0.85 0.8766 0.80 369,855
Feb 29 2024 0.782 0.0307 4.09% 0.79 0.85 0.73 441,573
Feb 28 2024 0.7513 0.0843 12.64% 0.703 0.774 0.70 484,604
Feb 27 2024 0.667 -0.017 -2.49% 0.73 0.7455 0.62 515,253
Feb 26 2024 0.684 0.202 41.91% 0.47 0.684 0.47 267,535
Feb 23 2024 0.482 0.012 2.55% 0.487 0.4968 0.465 210,682
Feb 22 2024 0.47 -0.0107 -2.23% 0.47 0.5199 0.4627 51,386
Feb 21 2024 0.4807 -0.0113 -2.30% 0.4988 0.5249 0.4807 198,773
Feb 20 2024 0.492 0.0014 0.29% 0.49 0.5369 0.4744 224,382
Feb 16 2024 0.4906 0.0056 1.15% 0.485 0.5097 0.474 64,568
Feb 15 2024 0.485 -0.0699 -12.60% 0.5191 0.5191 0.485 62,136
Feb 14 2024 0.5549 0.0234 4.40% 0.5491 0.5994 0.4939 228,191
Feb 13 2024 0.5315 0.0217 4.26% 0.49 0.546 0.49 79,936
Feb 12 2024 0.5098 0.0168 3.41% 0.489 0.5679 0.48 237,346
Feb 09 2024 0.493 0.013 2.71% 0.489 0.499 0.4757 40,839

Your Recent History

AMEX
KNW
Know Labs
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved