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 (%)
Feb 28, 2020 0.0213 0.0240 0.0185 0.0200 5,264,200 -0.00(-2.44%)
Feb 27, 2020 0.0200 0.0218 0.0161 0.0205 9,690,921 +0.00(+4.06%)
Feb 26, 2020 0.0200 0.0205 0.0190 0.0197 4,948,163 -0.00(-1.01%)
Feb 25, 2020 0.0234 0.0235 0.0186 0.0199 10,187,247 +0.00(+0.00%)
Feb 24, 2020 0.0240 0.0240 0.0195 0.0199 17,193,898 -0.00(-17.77%)
Feb 21, 2020 0.0260 0.0260 0.0230 0.0242 5,324,200 -0.00(-3.97%)
Feb 20, 2020 0.0262 0.0310 0.0243 0.0252 12,358,350 -0.00(-4.18%)
Feb 19, 2020 0.0202 0.0265 0.0198 0.0263 19,357,148 +0.01(+27.05%)
Feb 18, 2020 0.0240 0.0240 0.0198 0.0207 14,687,116 -0.00(-6.33%)
Feb 14, 2020 0.0260 0.0280 0.0203 0.0221 18,390,100 -0.00(-9.43%)
Feb 13, 2020 0.0298 0.0298 0.0238 0.0244 8,357,390 -0.00(-7.22%)
Feb 12, 2020 0.0270 0.0330 0.0262 0.0263 16,756,512 -0.00(-0.75%)
Feb 11, 2020 0.0241 0.0290 0.0230 0.0265 14,592,144 +0.00(+18.30%)
Feb 10, 2020 0.0248 0.0255 0.0223 0.0224 4,492,095 -0.00(-10.40%)
Feb 07, 2020 0.0280 0.0280 0.0247 0.0250 8,923,700 -0.00(-10.71%)
Feb 06, 2020 0.0252 0.0298 0.0247 0.0280 11,625,568 +0.00(+13.36%)
Feb 05, 2020 0.0316 0.0316 0.0242 0.0247 29,518,676 -0.01(-21.84%)
Feb 04, 2020 0.0330 0.0348 0.0282 0.0316 11,052,362 -0.00(-4.53%)
Feb 03, 2020 0.0400 0.0437 0.0272 0.0331 36,181,272 -0.01(-21.00%)
Jan 31, 2020 0.0448 0.0449 0.0380 0.0419 15,219,500 -0.00(-3.90%)
Jan 30, 2020 0.0455 0.0569 0.0400 0.0436 37,526,864 -0.00(-0.46%)
Jan 29, 2020 0.0479 0.0479 0.0400 0.0438 16,151,627 -0.00(-2.67%)
Jan 28, 2020 0.0455 0.0540 0.0430 0.0450 36,922,936 +0.00(+5.14%)
Jan 27, 2020 0.0443 0.0450 0.0361 0.0428 28,248,756 -0.00(-0.47%)
Jan 24, 2020 0.0460 0.0519 0.0411 0.0430 45,561,300 -0.00(-1.38%)
Jan 23, 2020 0.0320 0.0489 0.0298 0.0436 66,658,112 +0.01(+47.80%)
Jan 22, 2020 0.0328 0.0372 0.0295 0.0295 17,159,620 -0.00(-4.84%)
Jan 21, 2020 0.0290 0.0347 0.0282 0.0310 13,100,084 +0.00(+10.71%)
Jan 17, 2020 0.0325 0.0330 0.0265 0.0280 18,287,900 -0.01(-15.15%)
Jan 16, 2020 0.0308 0.0416 0.0285 0.0330 20,836,364 +0.00(+7.14%)
Jan 15, 2020 0.0240 0.0316 0.0230 0.0308 6,093,395 +0.01(+31.06%)
Jan 14, 2020 0.0299 0.0345 0.0220 0.0235 25,546,272 -0.01(-18.97%)
Jan 13, 2020 0.0270 0.0385 0.0212 0.0290 12,904,907 +0.00(+11.54%)
Jan 10, 2020 0.0243 0.0310 0.0220 0.0260 6,445,400 +0.00(+6.12%)
Jan 09, 2020 0.0187 0.0280 0.0181 0.0245 27,064,744 +0.01(+32.43%)
Jan 08, 2020 0.0200 0.0215 0.0180 0.0185 2,979,116 -0.00(-7.96%)
Jan 07, 2020 0.0180 0.0220 0.0180 0.0201 2,492,038 +0.00(+4.15%)
Jan 06, 2020 0.0200 0.0200 0.0180 0.0193 6,977,484 +0.00(+1.58%)
Jan 03, 2020 0.0220 0.0220 0.0190 0.0190 5,563,000 -0.00(-15.93%)
Jan 02, 2020 0.0205 0.0227 0.0191 0.0226 2,883,302 +0.00(+13.00%)
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%)
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.