Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Know Labs, Inc. Common Stock (NY:KNW)

0.4557 -0.0113 (-2.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2025 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 (%)
Apr 25, 2025 0.4600 0.5200 0.4505 0.4557 1,896,536 -0.01(-2.42%)
Apr 24, 2025 0.4290 0.5085 0.4150 0.4670 1,489,869 +0.01(+1.52%)
Apr 23, 2025 0.4280 0.5200 0.3870 0.4600 2,265,628 +0.03(+6.98%)
Apr 22, 2025 0.3916 0.5300 0.3300 0.4300 3,407,274 +0.03(+7.02%)
Apr 21, 2025 0.4101 0.7775 0.3400 0.4018 8,348,442 -0.01(-1.64%)
Apr 17, 2025 0.4148 0.4199 0.4000 0.4085 254,340 -0.02(-4.76%)
Apr 16, 2025 0.4200 0.4460 0.3700 0.4289 635,387 -0.00(-0.26%)
Apr 15, 2025 0.4600 0.4750 0.4000 0.4300 620,149 -0.05(-10.97%)
Apr 14, 2025 0.5100 0.5139 0.4000 0.4830 1,067,307 -0.03(-6.40%)
Apr 11, 2025 0.5311 0.5499 0.4900 0.5160 852,777 -0.01(-2.62%)
Apr 10, 2025 0.5100 0.5948 0.4723 0.5299 1,019,579 +0.00(+0.93%)
Apr 09, 2025 0.4775 0.5750 0.4700 0.5250 707,330 +0.02(+3.16%)
Apr 08, 2025 0.5300 0.5900 0.4702 0.5089 1,152,153 -0.04(-7.47%)
Apr 07, 2025 0.5600 0.6849 0.4500 0.5500 1,158,364 -0.01(-1.08%)
Apr 04, 2025 0.5900 0.6170 0.5550 0.5560 419,932 -0.09(-13.79%)
Apr 03, 2025 0.6097 0.6594 0.5400 0.6449 754,789 +0.06(+9.36%)
Apr 02, 2025 0.6509 0.6514 0.5555 0.5897 385,859 -0.11(-15.75%)
Apr 01, 2025 0.7000 0.8100 0.6100 0.6999 1,257,852 +0.02(+2.93%)
Mar 31, 2025 0.7583 0.8000 0.6607 0.6800 176,384 -0.05(-6.84%)
Mar 28, 2025 0.7400 0.7448 0.6700 0.7299 136,839 -0.04(-5.22%)
Mar 27, 2025 0.8900 0.8900 0.7500 0.7701 159,607 -0.12(-13.47%)
Mar 26, 2025 0.9400 0.9600 0.8414 0.8900 300,617 -0.07(-7.54%)
Mar 25, 2025 1.020 1.050 0.9100 0.9626 302,339 -0.09(-8.32%)
Mar 24, 2025 1.210 1.271 0.9500 1.050 327,393 -0.16(-13.22%)
Mar 21, 2025 1.440 1.448 1.200 1.210 95,888 -0.22(-15.38%)
Mar 20, 2025 1.570 1.610 1.380 1.430 61,455 -0.13(-8.33%)
Mar 19, 2025 1.520 1.619 1.450 1.560 63,602 +0.07(+4.71%)
Mar 18, 2025 1.460 1.730 1.330 1.490 235,962 -0.01(-0.67%)
Mar 17, 2025 1.580 1.710 1.316 1.500 126,311 -0.07(-4.46%)
Mar 14, 2025 1.620 1.750 1.280 1.570 141,240 -0.10(-5.99%)
Mar 13, 2025 1.900 2.000 1.270 1.670 138,921 -0.24(-12.57%)
Mar 12, 2025 2.290 2.365 1.870 1.910 81,371 -0.39(-16.96%)
Mar 11, 2025 1.800 2.448 1.790 2.300 111,971 +0.38(+19.79%)
Mar 10, 2025 2.120 2.120 1.710 1.920 75,584 -0.32(-14.29%)
Mar 07, 2025 2.190 2.410 1.820 2.240 254,557 +0.03(+1.36%)
Mar 06, 2025 2.810 3.370 2.130 2.210 611,549 -0.85(-27.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.