Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
15:06:51 EDT Mon 29 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-26
Q
KBLB
0.09525
0.0955
0.09175
0.09175
-0.00225
200,111
25
0.0915
0.0939
2024-04-25
Q
KBLB
0.095
0.097
0.0917
0.094
-0.002
486,960
28
0.091
0.1037
2024-04-24
Q
KBLB
0.0988
0.099
0.092
0.096
-0.00283
702,362
46
0.09
0.0975
2024-04-23
Q
KBLB
0.10
0.105
0.095
0.09883
0.00123
538,093
62
0.09
0.1073
2024-04-22
Q
KBLB
0.099
0.115
0.091
0.0976
0.0106
2,961,228
209
0.0962
0.105
2024-04-19
Q
KBLB
0.0855
0.09
0.083
0.087
-0.001
290,556
34
0.083
0.0929
2024-04-18
Q
KBLB
0.084
0.088
0.084
0.088
0.0026
349,742
33
0.0855
0.0929
2024-04-17
Q
KBLB
0.0861
0.0898
0.085
0.0854
0.00111
326,740
37
0.084
0.0856
2024-04-16
Q
KBLB
0.0861
0.09
0.083
0.08429
-0.00186
673,345
67
0.0835
0.0861
2024-04-15
Q
KBLB
0.0855
0.093
0.0855
0.08615
0.0039
1,241,482
68
0.0751
0.0945
2024-04-12
Q
KBLB
0.0871
0.0873
0.0771
0.08225
-0.0038
713,145
49
0.08
0.0845
2024-04-11
Q
KBLB
0.088
0.088
0.0816
0.08605
-0.00175
174,647
27
0.08
0.0871
2024-04-10
Q
KBLB
0.088
0.088
0.08
0.0878
0.0038
312,699
59
0.0803
0.0966
2024-04-09
Q
KBLB
0.0834
0.0879
0.077
0.084
0.0006
855,647
80
0.0801
0.0905
2024-04-08
Q
KBLB
0.079
0.0949
0.0775
0.0834
0.0129
3,687,678
218
0.0752
0.099
2024-04-05
Q
KBLB
0.0805
0.0805
0.069865
0.0705
-0.01
2,972,177
161
0.0705
0.0724
2024-04-04
Q
KBLB
0.081
0.0895
0.0799
0.0805
-0.0015
1,168,845
82
0.079
0.0805
2024-04-03
Q
KBLB
0.10
0.10
0.078
0.082
-0.01675
4,762,769
232
0.08
0.0859
2024-04-02
Q
KBLB
0.0965
0.105
0.0955
0.09875
0.001725
233,045
38
0.094
0.1034
2024-04-01
Q
KBLB
0.0999
0.1011
0.0911
0.097025
-0.000875
1,392,968
63
0.0941
0.097
2024-03-29
Q
KBLB
0.0943
0.09919
0.09311
0.0979
0.0024
0
0
2024-03-28
Q
KBLB
0.0943
0.09919
0.09311
0.0979
0.0024
640,164
48
0.09
0.10
2024-03-27
Q
KBLB
0.0933
0.0969
0.0928
0.0955
0.0027
228,010
33
0.0937
0.0969
2024-03-26
Q
KBLB
0.098
0.0998
0.0899
0.0928
-0.0057
710,156
84
0.085
0.0939
2024-03-25
Q
KBLB
0.093
0.0985
0.093
0.0985
0.00515
587,373
44
0.0961
0.10
2024-03-22
Q
KBLB
0.0948
0.0948
0.09
0.09335
-0.00135
62,311
28
0.092
0.0948
2024-03-21
Q
KBLB
0.0911
0.0955
0.089625
0.0947
0.0017
406,993
56
0.089
0.0948
2024-03-20
Q
KBLB
0.089
0.0949
0.089
0.093
0.0023
296,112
52
0.0911
0.0935
2024-03-19
Q
KBLB
0.0882
0.09645
0.0875
0.0907
0.0025
856,884
77
0.089
0.095
2024-03-18
Q
KBLB
0.092
0.092
0.086
0.0882
-0.0021
827,086
64
0.0875
0.091
2024-03-15
Q
KBLB
0.099
0.099
0.089
0.0903
-0.0017
252,002
51
0.0902
0.0928
2024-03-14
Q
KBLB
0.082
0.103
0.082
0.092
0.002
840,209
69
0.0895
0.10
2024-03-13
Q
KBLB
0.0949
0.1015
0.0815
0.09
827,457
92
0.082
0.0929
2024-03-12
Q
KBLB
0.1025
0.1108
0.08145
0.09
-0.009455
1,607,019
135
0.0836
0.09
2024-03-11
Q
KBLB
0.091
0.1075
0.0855
0.099455
0.012955
1,099,513
118
0.091
0.1025
2024-03-08
Q
KBLB
0.08
0.105
0.08
0.0865
0.007
3,771,775
291
0.0855
0.091
2024-03-07
Q
KBLB
0.1008
0.102
0.0627
0.0795
-0.0205
8,272,275
528
0.079
0.08
2024-03-06
Q
KBLB
0.1297
0.13521
0.092
0.10
-0.0249
7,355,856
629
0.1008
0.102
2024-03-05
Q
KBLB
0.1373
0.142
0.11
0.1249
-0.0247
4,600,663
557
0.12
0.1299
2024-03-04
Q
KBLB
0.1251
0.15
0.1246
0.1496
0.0255
4,611,423
512
0.148
0.155
2024-03-01
Q
KBLB
0.1052
0.1285
0.101
0.1241
0.0231
4,990,126
404
0.124
0.1241
2024-02-29
Q
KBLB
0.0979
0.105
0.096
0.101
0.0027
1,778,919
144
0.0984
0.115
2024-02-28
Q
KBLB
0.098
0.0999
0.0922
0.0983
0.0043
1,241,828
110
0.093
0.10
2024-02-27
Q
KBLB
0.09
0.10
0.0805
0.094
-0.001
4,094,544
310
0.0921
0.098
2024-02-26
Q
KBLB
0.081
0.095
0.081
0.095
0.0155
2,834,698
204
0.09
0.095
2024-02-23
Q
KBLB
0.0799
0.0809
0.0788
0.0795
0.0006
1,851,076
159
0.0757
0.081
2024-02-22
Q
KBLB
0.0715
0.08
0.0665
0.0789
0.0109
2,208,982
127
0.0784
0.0796
2024-02-21
Q
KBLB
0.0726
0.0749
0.06
0.068
-0.0044
2,824,983
221
0.0579
0.069
2024-02-20
Q
KBLB
0.0691
0.0741
0.069
0.0724
0.0038
3,142,049
215
0.0686
0.074
2024-02-19
Q
KBLB
0.0575
0.0686
0.05612
0.0686
0.0111
0
0
2024-02-16
Q
KBLB
0.0575
0.0686
0.05612
0.0686
0.0111
2,990,691
203
0.0585
0.071
2024-02-15
Q
KBLB
0.0564
0.0575
0.0541
0.0575
0.0011
1,545,755
75
0.0552
0.06
2024-02-14
Q
KBLB
0.0519
0.0585
0.0519
0.0564
0.0047
1,086,980
81
0.055
0.0564
2024-02-13
Q
KBLB
0.048
0.057
0.0474
0.0517
0.0037
2,192,999
145
0.0475
0.056
2024-02-12
Q
KBLB
0.0548
0.0548
0.0451
0.048
-0.004
1,402,870
107
0.0475
0.055
2024-02-09
Q
KBLB
0.0499
0.054
0.049
0.052
0.00255
851,855
63
0.0482
0.0541
2024-02-08
Q
KBLB
0.048
0.0575
0.048
0.04945
0.00425
1,371,399
89
0.049
0.0541
2024-02-07
Q
KBLB
0.0468
0.048
0.04505
0.0452
-0.0016
276,231
24
0.045
0.048
2024-02-06
Q
KBLB
0.044
0.0468
0.0409
0.0468
0.0028
1,202,026
69
0.04
0.048
2024-02-05
Q
KBLB
0.0421
0.045
0.0421
0.044
0.0008
129,295
31
0.0433
0.046
2024-02-02
Q
KBLB
0.047
0.047
0.0402
0.0432
-0.0028
611,012
47
0.0402
0.05
2024-02-01
Q
KBLB
0.04
0.048
0.04
0.046
0.004
519,399
45
0.046
0.047
2024-01-31
Q
KBLB
0.0376
0.0445
0.0376
0.042
0.001
418,340
38
0.04
0.048
2024-01-30
Q
KBLB
0.0397
0.04795
0.0376
0.041
0.004
2,002,294
125
0.0386
0.0444