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 26, 2021 0.0393 0.0429 0.0330 0.0399 4,678,700 -0.00(-0.25%)
Feb 25, 2021 0.0417 0.0460 0.0364 0.0400 3,402,903 -0.01(-12.09%)
Feb 24, 2021 0.0435 0.0480 0.0404 0.0455 3,279,739 +0.00(+4.60%)
Feb 23, 2021 0.0501 0.0539 0.0350 0.0435 10,018,209 -0.01(-19.44%)
Feb 22, 2021 0.0580 0.0580 0.0470 0.0540 4,415,382 -0.00(-2.70%)
Feb 19, 2021 0.0456 0.0560 0.0455 0.0555 6,302,400 +0.00(+4.72%)
Feb 18, 2021 0.0551 0.0590 0.0410 0.0530 7,484,005 -0.00(-7.02%)
Feb 17, 2021 0.0561 0.0590 0.0444 0.0570 13,525,014 -0.00(-3.39%)
Feb 16, 2021 0.0655 0.0700 0.0460 0.0590 9,986,624 -0.01(-9.79%)
Feb 12, 2021 0.0700 0.0700 0.0589 0.0654 7,301,600 -0.01(-14.73%)
Feb 11, 2021 0.0785 0.0800 0.0625 0.0767 7,260,156 -0.00(-1.03%)
Feb 10, 2021 0.0700 0.0900 0.0690 0.0775 14,570,931 +0.01(+10.71%)
Feb 09, 2021 0.0599 0.0850 0.0500 0.0700 32,490,580 +0.02(+55.21%)
Feb 08, 2021 0.0357 0.0460 0.0356 0.0451 30,059,950 +0.01(+36.67%)
Feb 05, 2021 0.0337 0.0339 0.0289 0.0330 15,490,300 +0.00(+1.23%)
Feb 04, 2021 0.0291 0.0340 0.0290 0.0326 12,098,851 +0.00(+0.62%)
Feb 03, 2021 0.0320 0.0340 0.0290 0.0324 10,985,248 -0.00(-1.82%)
Feb 02, 2021 0.0390 0.0390 0.0320 0.0330 11,727,945 -0.00(-9.84%)
Feb 01, 2021 0.0367 0.0400 0.0321 0.0366 19,343,700 +0.00(+7.96%)
Jan 29, 2021 0.0290 0.0350 0.0251 0.0339 20,384,400 +0.00(+5.94%)
Jan 28, 2021 0.0400 0.0476 0.0290 0.0320 20,540,544 -0.01(-17.95%)
Jan 27, 2021 0.0550 0.0570 0.0312 0.0390 54,130,880 -0.01(-24.71%)
Jan 26, 2021 0.0372 0.0550 0.0330 0.0518 105,630,824 +0.02(+68.18%)
Jan 25, 2021 0.0118 0.0394 0.0110 0.0308 113,758,272 +0.02(+208.00%)
Jan 22, 2021 0.0072 0.0120 0.0072 0.0100 22,904,098 +0.00(+25.00%)
Jan 21, 2021 0.0063 0.0080 0.0063 0.0080 11,600,030 +0.00(+26.98%)
Jan 20, 2021 0.0068 0.0068 0.0060 0.0063 4,215,503 -0.00(-7.35%)
Jan 19, 2021 0.0057 0.0070 0.0057 0.0068 5,179,925 +0.00(+11.48%)
Jan 15, 2021 0.0058 0.0061 0.0057 0.0061 986,600 +0.00(+3.39%)
Jan 14, 2021 0.0063 0.0064 0.0054 0.0059 6,270,761 -0.00(-1.67%)
Jan 13, 2021 0.0060 0.0064 0.0055 0.0060 5,042,979 +0.00(+0.00%)
Jan 12, 2021 0.0062 0.0063 0.0060 0.0060 983,890 +0.00(+5.26%)
Jan 11, 2021 0.0064 0.0068 0.0057 0.0057 3,035,647 -0.00(-10.94%)
Jan 08, 2021 0.0062 0.0067 0.0060 0.0064 2,518,100 +0.00(+12.28%)
Jan 07, 2021 0.0059 0.0062 0.0057 0.0057 2,370,108 -0.00(-5.00%)
Jan 06, 2021 0.0059 0.0062 0.0055 0.0060 3,667,950 +0.00(+1.69%)
Jan 05, 2021 0.0066 0.0073 0.0052 0.0059 3,875,198 -0.00(-9.23%)
Jan 04, 2021 0.0064 0.0073 0.0055 0.0065 3,031,795 +0.00(+1.56%)
Dec 31, 2020 0.0064 0.0064 0.0064 4,450,917 -0.00(-3.03%)
Dec 30, 2020 0.0058 0.0070 0.0054 0.0066 4,450,917 +0.00(+17.86%)
Dec 29, 2020 0.0060 0.0060 0.0055 0.0056 3,514,832 -0.00(-5.08%)
Dec 28, 2020 0.0063 0.0065 0.0056 0.0059 3,182,815 -0.00(-1.67%)
Dec 24, 2020 0.0060 0.0070 0.0060 0.0060 866,600 -0.00(-3.23%)
Dec 23, 2020 0.0073 0.0073 0.0051 0.0062 5,490,254 +0.00(+3.33%)
Dec 22, 2020 0.0069 0.0076 0.0059 0.0060 9,215,170 -0.00(-13.04%)
Dec 21, 2020 0.0079 0.0080 0.0059 0.0069 2,160,938 -0.00(-1.43%)
Dec 18, 2020 0.0052 0.0070 0.0050 0.0070 6,890,200 +0.00(+22.81%)
Dec 17, 2020 0.0060 0.0060 0.0050 0.0057 6,366,674 +0.00(+14.00%)
Dec 16, 2020 0.0055 0.0075 0.0050 0.0050 23,711,806 +0.00(+2.04%)
Dec 15, 2020 0.0045 0.0064 0.0042 0.0049 32,120,144 +0.00(+40.00%)
Dec 14, 2020 0.0036 0.0040 0.0034 0.0035 5,023,534 -0.00(-12.50%)
Dec 11, 2020 0.0039 0.0040 0.0036 0.0040 2,891,700 +0.00(+2.56%)
Dec 10, 2020 0.0033 0.0040 0.0033 0.0039 3,243,518 +0.00(+2.63%)
Dec 09, 2020 0.0032 0.0038 0.0032 0.0038 7,585,684 +0.00(+18.75%)
Dec 08, 2020 0.0032 0.0034 0.0031 0.0032 2,436,701 +0.00(+0.00%)
Dec 07, 2020 0.0035 0.0035 0.0032 0.0032 3,306,086 -0.00(-8.57%)
Dec 04, 2020 0.0039 0.0039 0.0034 0.0035 1,733,300 -0.00(-10.26%)
Dec 03, 2020 0.0037 0.0039 0.0033 0.0039 3,119,596 +0.00(+5.41%)
Dec 02, 2020 0.0036 0.0038 0.0036 0.0037 360,775 -0.00(-2.63%)
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.