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 (%)
Dec 31, 2019 0.0227 0.0227 0.0193 0.0200 2,074,100 +0.00(+0.00%)
Dec 30, 2019 0.0235 0.0235 0.0200 0.0200 11,347,264 -0.00(-2.91%)
Dec 27, 2019 0.0270 0.0270 0.0200 0.0206 13,089,399 -0.00(-13.08%)
Dec 26, 2019 0.0200 0.0270 0.0192 0.0237 10,553,900 +0.00(+21.54%)
Dec 24, 2019 0.0235 0.0243 0.0191 0.0195 6,585,700 -0.00(-7.58%)
Dec 23, 2019 0.0269 0.0290 0.0200 0.0211 19,555,086 -0.01(-23.27%)
Dec 20, 2019 0.0205 0.0280 0.0200 0.0275 8,367,600 +0.01(+30.95%)
Dec 19, 2019 0.0255 0.0280 0.0205 0.0210 13,017,970 -0.01(-25.00%)
Dec 18, 2019 0.0220 0.0320 0.0220 0.0280 5,432,443 +0.00(+19.66%)
Dec 17, 2019 0.0250 0.0345 0.0200 0.0234 11,681,886 -0.00(-10.00%)
Dec 16, 2019 0.0225 0.0290 0.0186 0.0260 9,366,469 +0.01(+42.86%)
Dec 13, 2019 0.0340 0.0340 0.0180 0.0182 5,929,600 -0.02(-46.47%)
Dec 12, 2019 0.0220 0.0430 0.0190 0.0340 5,356,827 +0.01(+50.44%)
Dec 11, 2019 0.0263 0.0270 0.0176 0.0226 4,405,067 +0.00(+7.62%)
Dec 10, 2019 0.0266 0.0300 0.0200 0.0210 4,841,197 -0.00(-8.70%)
Dec 09, 2019 0.0305 0.0305 0.0230 0.0230 2,190,359 -0.01(-19.30%)
Dec 06, 2019 0.0350 0.0370 0.0255 0.0285 6,500,700 -0.01(-27.30%)
Dec 05, 2019 0.0358 0.0395 0.0300 0.0392 3,481,717 +0.00(+8.59%)
Dec 04, 2019 0.0460 0.0490 0.0271 0.0361 8,215,099 -0.01(-23.03%)
Dec 03, 2019 0.0550 0.0600 0.0371 0.0469 6,841,261 -0.01(-15.34%)
Dec 02, 2019 0.0650 0.0700 0.0551 0.0554 2,881,598 -0.01(-19.12%)
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%)
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.