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 29, 2019 0.0600 0.0960 0.0600 0.0685 991,600 -0.00(-2.97%)
Nov 27, 2019 0.1080 0.1100 0.0500 0.0706 13,076,400 -0.05(-41.46%)
Nov 26, 2019 0.0200 0.1450 0.0175 0.1206 11,996,359 +0.10(+528.13%)
Nov 25, 2019 0.0200 0.0210 0.0192 0.0192 2,161,530 -0.00(-12.73%)
Nov 22, 2019 0.0237 0.0249 0.0200 0.0220 1,067,900 -0.00(-11.65%)
Nov 21, 2019 0.0350 0.0350 0.0200 0.0249 1,031,905 -0.01(-17.00%)
Nov 20, 2019 0.0300 0.0500 0.0205 0.0300 1,058,899 +0.00(+20.00%)
Nov 19, 2019 0.0339 0.0339 0.0230 0.0250 539,200 -0.01(-26.25%)
Nov 18, 2019 0.0400 0.0400 0.0290 0.0339 323,770 -0.01(-23.30%)
Nov 15, 2019 0.0600 0.0600 0.0376 0.0442 199,200 -0.02(-26.33%)
Nov 14, 2019 0.0430 0.0780 0.0380 0.0600 666,873 +0.02(+39.53%)
Nov 13, 2019 0.0350 0.0768 0.0350 0.0430 788,770 +0.01(+22.86%)
Nov 12, 2019 0.0448 0.0449 0.0270 0.0350 1,096,497 -0.01(-21.87%)
Nov 11, 2019 0.0590 0.0590 0.0376 0.0448 396,112 -0.01(-18.40%)
Nov 08, 2019 0.0400 0.0750 0.0300 0.0549 1,082,500 +0.00(+10.02%)
Nov 07, 2019 0.0500 0.0500 0.0330 0.0499 735,104 +0.00(+6.17%)
Nov 06, 2019 0.0400 0.0800 0.0400 0.0470 1,018,501 +0.01(+17.50%)
Nov 05, 2019 0.0452 0.0499 0.0399 0.0400 980,660 -0.01(-20.00%)
Nov 04, 2019 0.0900 0.0900 0.0500 0.0500 344,981 -0.03(-39.76%)
Nov 01, 2019 0.0950 0.0950 0.0671 0.0830 406,400 -0.02(-18.63%)
Oct 31, 2019 0.1200 0.1200 0.0866 0.1020 14,274 +0.00(+2.00%)
Oct 30, 2019 0.1200 0.1490 0.1000 0.1000 207,000 -0.02(-16.67%)
Oct 29, 2019 0.1200 0.1200 0.1000 0.1200 112,650 -0.01(-4.00%)
Oct 28, 2019 0.1300 0.1350 0.1060 0.1250 68,274 -0.01(-8.09%)
Oct 25, 2019 0.1200 0.1440 0.1200 0.1360 35,900 -0.01(-6.21%)
Oct 24, 2019 0.0940 0.1970 0.0900 0.1450 176,700 +0.03(+21.85%)
Oct 23, 2019 0.1400 0.1400 0.0770 0.1190 579,231 -0.02(-16.20%)
Oct 22, 2019 0.1420 0.1420 0.1250 0.1420 81,650 -0.01(-5.33%)
Oct 21, 2019 0.1500 0.1500 0.1500 0.1500 32,465 -0.01(-6.25%)
Oct 18, 2019 0.1574 0.1600 0.1500 0.1600 33,200 -0.01(-6.43%)
Oct 17, 2019 0.1900 0.2240 0.1710 0.1710 40,978 -0.02(-10.89%)
Oct 16, 2019 0.1300 0.1990 0.1300 0.1919 43,125 +0.07(+53.52%)
Oct 15, 2019 0.1368 0.1550 0.1250 0.1250 258,927 -0.03(-19.35%)
Oct 14, 2019 0.1468 0.2140 0.1313 0.1550 177,500 +0.01(+3.33%)
Oct 11, 2019 0.1800 0.1800 0.1352 0.1500 530,900 -0.01(-8.87%)
Oct 10, 2019 0.2200 0.2200 0.1646 0.1646 118,654 -0.06(-25.18%)
Oct 09, 2019 0.2500 0.4580 0.2000 0.2200 159,750 +0.01(+6.43%)
Oct 08, 2019 0.2700 0.2700 0.2000 0.2067 50,006 -0.06(-22.09%)
Oct 07, 2019 0.2700 0.2700 0.2520 0.2653 47,855 -0.03(-11.57%)
Oct 04, 2019 0.2800 0.3400 0.2699 0.3000 112,900 -0.06(-16.67%)
Oct 02, 2019 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Oct 01, 2019 0.3700 0.3800 0.3211 0.3800 30,605 -0.13(-25.50%)
Sep 30, 2019 0.5101 0.5101 0.5101 0.5101 2,034 -0.28(-35.43%)
Sep 27, 2019 0.5500 0.7900 0.5500 0.7900 1,000 +0.22(+38.60%)
Sep 26, 2019 0.5500 0.5700 0.5500 0.5700 10,899 -0.03(-5.00%)
Sep 25, 2019 0.5800 0.6000 0.5800 0.6000 14,500 +0.00(+0.00%)
Sep 24, 2019 0.5400 0.8349 0.5000 0.6000 44,106 +0.10(+20.00%)
Sep 23, 2019 0.5000 0.5000 0.5000 0.5000 5,000 -0.04(-6.54%)
Sep 20, 2019 0.4586 0.5400 0.4586 0.5350 14,900 -0.01(-0.93%)
Sep 19, 2019 0.5400 0.5400 0.5400 0.5400 3,000 -0.01(-1.82%)
Sep 18, 2019 0.5500 0.5500 0.5500 29 +0.00(+0.00%)
Sep 17, 2019 0.4886 0.5500 0.4886 0.5500 356 -0.04(-6.78%)
Sep 16, 2019 0.5300 0.5900 0.5300 0.5900 7,600 +0.06(+11.32%)
Sep 12, 2019 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Sep 11, 2019 0.5500 0.6000 0.5500 0.5500 4,200 -0.10(-15.12%)
Sep 10, 2019 0.5400 0.6480 0.5310 0.6480 1,960 +0.04(+6.23%)
Sep 09, 2019 0.6100 0.6500 0.6100 0.6100 6,602 -0.04(-6.15%)
Sep 06, 2019 0.6000 0.6500 0.5980 0.6500 10,400 +0.01(+2.06%)
Sep 05, 2019 0.8950 0.9000 0.5000 0.6369 43,115 -0.03(-4.95%)
Sep 04, 2019 0.7500 0.9000 0.6701 0.6701 7,625 -0.17(-20.23%)
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.