Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kiwa Bio-Tech Products Group Corp (OP: KWBT )

0.0002 UNCHANGED
Last Price Updated: 9:30 AM EDT, Sep 25, 2023 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 (%)
Nov 30, 2018 0.8500 0.8500 0.8500 0.8500 200 +0.03(+3.66%)
Nov 29, 2018 0.8200 0.8200 0.8200 0.8200 4,000 +0.04(+5.13%)
Nov 28, 2018 0.8000 0.8000 0.7800 0.7800 6,345 -0.07(-8.24%)
Nov 26, 2018 0.8500 0.8500 0.8500 0 +0.26(+44.07%)
Nov 23, 2018 0.5000 0.5900 0.5000 0.5900 2,200 +0.00(+0.00%)
Nov 21, 2018 0.5900 0.5900 0.5900 0 +0.19(+47.50%)
Nov 20, 2018 0.4000 0.4000 0.4000 0.4000 1,650 -0.19(-32.20%)
Nov 16, 2018 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Nov 15, 2018 0.3600 0.5700 0.3600 0.5700 14,347 +0.12(+26.67%)
Nov 13, 2018 0.4500 0.4500 0.4500 0 -0.14(-23.73%)
Nov 07, 2018 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Nov 06, 2018 0.4400 0.6100 0.4400 0.6000 19,315 +0.15(+33.33%)
Nov 05, 2018 0.3500 0.4500 0.3400 0.4500 43,705 +0.10(+28.57%)
Nov 02, 2018 0.3300 0.3500 0.3300 0.3500 27,900 +0.02(+6.06%)
Nov 01, 2018 0.3300 0.3300 0.3300 0.3300 11,826 +0.00(+0.00%)
Oct 31, 2018 0.3000 0.3300 0.3000 0.3300 3,263 +0.03(+10.00%)
Oct 29, 2018 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Oct 26, 2018 0.3400 0.3400 0.2710 0.3300 33,100 -0.01(-2.94%)
Oct 25, 2018 0.3000 0.4400 0.2800 0.3400 64,135 -0.01(-2.86%)
Oct 24, 2018 0.3500 0.3500 0.3500 0.3500 17,630 +0.01(+2.94%)
Oct 22, 2018 0.3400 0.3400 0.3400 0 -0.06(-14.57%)
Oct 19, 2018 0.4250 0.4250 0.3210 0.3980 7,900 +0.08(+23.99%)
Oct 18, 2018 0.4250 0.4250 0.3210 0.3210 5,950 -0.08(-19.75%)
Oct 17, 2018 0.4000 0.4500 0.3700 0.4000 20,450 -0.08(-16.67%)
Oct 16, 2018 0.4800 0.4800 0.4800 0.4800 500 +0.08(+19.40%)
Oct 11, 2018 0.4020 0.4020 0.4020 0 -0.14(-25.56%)
Oct 10, 2018 0.5500 0.5500 0.4200 0.5400 7,750 -0.01(-1.82%)
Oct 09, 2018 0.5500 0.5500 0.5500 0.5500 150 +0.00(+0.00%)
Oct 05, 2018 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Oct 04, 2018 0.6100 0.6100 0.6000 0.6000 1,908 -0.01(-1.64%)
Oct 02, 2018 0.6100 0.6100 0.6100 0 -0.14(-18.67%)
Sep 28, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 27, 2018 0.7500 0.7500 0.7500 0.7500 4,030 +0.00(+0.00%)
Sep 26, 2018 0.7700 0.7700 0.6800 0.7500 15,265 -0.15(-16.67%)
Sep 25, 2018 0.8500 0.9000 0.8500 0.9000 4,475 +0.05(+5.88%)
Sep 24, 2018 0.6000 0.8500 0.6000 0.8500 32,300 +0.20(+30.77%)
Sep 21, 2018 0.8050 0.8050 0.3000 0.6500 54,400 -0.07(-9.72%)
Sep 20, 2018 0.7200 0.7200 0.6900 0.7200 31,600 +0.01(+1.41%)
Sep 19, 2018 0.7200 0.7200 0.7100 0.7100 1,150 +0.01(+1.43%)
Sep 18, 2018 0.7000 0.7000 0.7000 3 +0.00(+0.00%)
Sep 17, 2018 0.7000 0.7000 0.7000 0.7000 6,975 -0.07(-9.09%)
Sep 14, 2018 0.5600 0.7700 0.5500 0.7700 2,100 +0.01(+1.05%)
Sep 13, 2018 0.7500 0.8800 0.7100 0.7620 5,500 -0.13(-14.38%)
Sep 11, 2018 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Sep 07, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 05, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.