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 (%)
Apr 26, 2019 0.9500 0.9500 0.9500 0 +0.20(+26.67%)
Apr 24, 2019 0.7500 0.7500 0.7500 0 -0.22(-22.68%)
Apr 23, 2019 0.9700 0.9700 0.9700 0.9700 100 -0.02(-2.02%)
Apr 22, 2019 0.9900 0.9900 0.9900 0.9900 1,035 +0.17(+21.03%)
Apr 17, 2019 0.8180 0.8180 0.8180 0 -0.04(-4.88%)
Apr 16, 2019 0.8600 0.8600 0.8600 0.8600 200 -0.13(-13.13%)
Apr 15, 2019 1.010 1.010 0.9900 0.9900 3,530 -0.01(-1.00%)
Apr 12, 2019 0.9900 1.000 0.9900 1.000 500 +0.03(+3.04%)
Apr 11, 2019 0.9900 0.9900 0.9705 0.9705 1,000 +0.11(+12.85%)
Apr 10, 2019 0.8600 0.8600 0.8600 0.8600 1,080 -0.12(-12.56%)
Apr 09, 2019 0.9835 0.9835 0.9835 30 +0.00(+0.00%)
Apr 08, 2019 0.9835 0.9835 0.9835 0.9835 200 -0.02(-1.65%)
Apr 05, 2019 1.000 1.000 1.000 50 +0.00(+0.00%)
Apr 04, 2019 0.9100 1.000 0.8880 1.000 13,022 -0.05(-4.76%)
Apr 03, 2019 1.050 1.050 1.050 1.050 925 +0.00(+0.00%)
Apr 02, 2019 1.150 1.150 1.050 1.050 1,715 -0.04(-3.67%)
Apr 01, 2019 1.090 1.090 1.090 1.090 308 +0.00(+0.00%)
Mar 29, 2019 0.9800 1.090 0.9800 1.090 2,000 -0.01(-0.91%)
Mar 28, 2019 0.9800 1.150 0.9000 1.100 2,373 +0.12(+12.24%)
Mar 27, 2019 0.9000 0.9800 0.9000 0.9800 9,318 +0.05(+5.38%)
Mar 26, 2019 0.9300 0.9300 0.9300 0.9300 1,090 +0.05(+5.68%)
Mar 25, 2019 0.7700 0.8800 0.7700 0.8800 8,248 +0.13(+18.04%)
Mar 22, 2019 0.9470 0.9470 0.7455 0.7455 600 +0.01(+0.74%)
Mar 21, 2019 1.000 1.000 0.7110 0.7400 40,815 -0.26(-26.00%)
Mar 19, 2019 1.000 1.000 1.000 0 +0.03(+3.09%)
Mar 18, 2019 0.9200 1.050 0.9200 0.9700 13,458 +0.06(+6.59%)
Mar 15, 2019 0.9100 0.9100 0.9100 0.9100 1,500 -0.04(-4.71%)
Mar 14, 2019 0.9700 0.9800 0.8500 0.9550 9,000 -0.02(-1.55%)
Mar 13, 2019 0.9700 0.9700 0.9700 0.9700 500 +0.00(+0.00%)
Mar 12, 2019 0.9700 0.9700 0.9700 0.9700 500 +0.06(+6.59%)
Mar 11, 2019 0.9100 0.9100 0.8400 0.9100 5,956 +0.00(+0.00%)
Mar 08, 2019 0.9480 0.9480 0.8000 0.9100 3,800 +0.16(+21.33%)
Mar 07, 2019 0.9700 0.9700 0.7500 0.7500 18,299 +0.03(+4.17%)
Mar 06, 2019 0.6600 1.040 0.6600 0.7200 3,482 -0.26(-26.53%)
Mar 05, 2019 0.9800 0.9800 0.9800 120 +0.00(+0.00%)
Mar 04, 2019 0.9700 0.9800 0.9700 0.9800 521 +0.04(+4.26%)
Feb 28, 2019 0.9400 0.9400 0.9400 0 +0.14(+17.50%)
Feb 27, 2019 0.8000 0.8000 0.8000 0.8000 1,201 +0.10(+14.29%)
Feb 26, 2019 0.8800 0.8800 0.6850 0.7000 9,068 -0.25(-26.32%)
Feb 25, 2019 0.8400 0.9500 0.8400 0.9500 4,850 +0.10(+11.76%)
Feb 22, 2019 0.7000 1.250 0.7000 0.8500 4,100 -0.14(-14.14%)
Feb 21, 2019 1.280 1.280 0.6800 0.9900 3,445 +0.34(+52.31%)
Feb 20, 2019 1.000 1.000 0.6500 0.6500 4,500 -0.72(-52.55%)
Feb 19, 2019 1.430 1.430 1.370 1.370 1,776 -0.03(-2.14%)
Feb 15, 2019 1.070 1.450 1.000 1.400 9,300 +0.34(+32.08%)
Feb 14, 2019 0.8500 1.150 0.8500 1.060 20,700 +0.21(+24.71%)
Feb 12, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 07, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 05, 2019 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Feb 01, 2019 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Jan 30, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jan 29, 2019 0.9500 0.9500 0.9500 12 +0.00(+0.00%)
Jan 28, 2019 0.9100 0.9500 0.9100 0.9500 3,396 +0.05(+5.56%)
Jan 25, 2019 0.9000 0.9000 0.9000 10 +0.00(+0.00%)
Jan 24, 2019 0.8900 0.9000 0.8900 0.9000 8,000 +0.01(+1.12%)
Jan 23, 2019 0.8900 0.8900 0.8900 52 +0.00(+0.00%)
Jan 22, 2019 0.8400 0.8900 0.8400 0.8900 9,600 -0.01(-1.11%)
Jan 15, 2019 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Jan 14, 2019 0.8800 0.8800 0.8800 0.8800 908 -0.01(-1.12%)
Jan 11, 2019 0.8900 0.8900 0.8900 50 +0.00(+0.00%)
Jan 10, 2019 0.8800 0.8900 0.8800 0.8900 5,425 -0.01(-1.11%)
Jan 09, 2019 0.6700 0.9000 0.5480 0.9000 10,920 +0.23(+34.33%)
Jan 08, 2019 0.3499 0.6700 0.3499 0.6700 2,380 +0.30(+81.08%)
Jan 07, 2019 0.3700 0.3700 0.3700 0.3700 400 -0.08(-17.78%)
Jan 04, 2019 0.4700 0.4700 0.4500 0.4500 9,300 -0.02(-4.26%)
Jan 03, 2019 0.4700 0.4700 0.4700 50 +0.00(+0.00%)
Jan 02, 2019 0.4800 0.4800 0.4700 0.4700 10,002 -0.03(-6.00%)
Dec 28, 2018 0.5000 0.5000 0.5000 0 -0.06(-10.71%)
Dec 27, 2018 0.5600 0.5600 0.5520 0.5600 3,000 +0.01(+1.82%)
Dec 21, 2018 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Dec 20, 2018 0.5900 0.5900 0.5400 0.5400 4,000 -0.05(-8.47%)
Dec 19, 2018 0.5900 0.5900 0.5900 0.5900 3,460 +0.01(+1.72%)
Dec 17, 2018 0.5800 0.5800 0.5800 0 -0.20(-25.64%)
Dec 14, 2018 0.7800 0.7800 0.7800 0.7800 1,000 +0.05(+7.22%)
Dec 13, 2018 0.7900 0.7900 0.6050 0.7275 5,000 -0.06(-7.91%)
Dec 11, 2018 0.7900 0.7900 0.7900 0 -0.06(-7.06%)
Dec 03, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
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%)
Sep 04, 2018 0.8625 0.9900 0.7700 0.9000 6,295 -0.09(-9.09%)
Aug 30, 2018 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Aug 29, 2018 0.9900 0.9900 0.9900 0.9900 500 -0.06(-5.71%)
Aug 28, 2018 1.000 1.050 1.000 1.050 2,100 +0.04(+3.96%)
Aug 24, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 23, 2018 0.8900 1.010 0.8900 1.010 2,200 -0.01(-0.98%)
Aug 20, 2018 1.020 1.020 1.020 0 +0.00(+0.00%)
Aug 17, 2018 1.010 1.020 1.010 1.020 10,200 +0.01(+0.99%)
Aug 16, 2018 1.010 1.010 1.010 2 +0.00(+0.00%)
Aug 15, 2018 1.004 1.010 1.004 1.010 1,054 -0.01(-0.98%)
Aug 13, 2018 1.020 1.020 1.020 0 +0.01(+0.98%)
Aug 10, 2018 1.010 1.010 1.010 1.010 300 -0.01(-0.97%)
Aug 09, 2018 1.000 1.020 0.9600 1.020 1,700 -0.02(-1.92%)
Aug 08, 2018 1.040 1.050 0.9600 1.040 6,600 -0.01(-0.95%)
Aug 07, 2018 0.9700 1.050 0.9600 1.050 3,756 -0.05(-4.55%)
Aug 03, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 02, 2018 1.050 1.100 1.050 1.100 500 -0.06(-5.17%)
Jul 30, 2018 1.160 1.160 1.160 0 +0.15(+14.85%)
Jul 27, 2018 1.100 1.100 1.010 1.010 23,900 -0.09(-8.18%)
Jul 26, 2018 1.100 1.100 1.100 1.100 300 -0.05(-4.35%)
Jul 25, 2018 1.150 1.150 1.150 1.150 150 -0.00(-0.22%)
Jul 24, 2018 1.180 1.180 1.153 1.153 1,705 -0.03(-2.33%)
Jul 23, 2018 1.180 1.180 1.180 1.180 1,040 -0.04(-3.28%)
Jul 20, 2018 1.150 1.229 0.9700 1.220 30,277 +0.05(+4.27%)
Jul 19, 2018 1.190 1.190 1.170 1.170 9,899 -0.03(-2.50%)
Jul 18, 2018 1.190 1.200 1.190 1.200 4,301 +0.02(+1.69%)
Jul 17, 2018 1.180 1.180 1.180 1.180 500 +0.00(+0.00%)
Jul 13, 2018 1.180 1.180 1.180 0 +0.08(+7.27%)
Jul 12, 2018 1.250 1.310 1.020 1.100 4,907 -0.07(-5.98%)
Jul 11, 2018 1.150 1.250 1.150 1.170 2,500 -0.01(-0.85%)
Jul 10, 2018 1.190 1.190 1.030 1.180 1,900 -0.07(-5.60%)
Jul 09, 2018 1.250 1.250 1.250 1.250 223 +0.05(+4.17%)
Jul 06, 2018 1.190 1.200 1.110 1.200 1,500 -0.05(-4.00%)
Jul 05, 2018 1.250 1.250 1.190 1.250 590 +0.05(+4.17%)
Jul 02, 2018 1.200 1.200 1.200 0 +0.06(+5.26%)
Jun 29, 2018 1.139 1.140 1.100 1.140 1,300 -0.01(-0.87%)
Jun 28, 2018 1.200 1.200 1.150 1.150 1,840 -0.05(-4.17%)
Jun 27, 2018 1.210 1.250 1.200 1.200 516 +0.00(+0.00%)
Jun 26, 2018 1.250 1.200 1.200 742 -0.05(-4.00%)
Jun 25, 2018 1.183 1.250 1.183 1.250 930 +0.06(+5.04%)
Jun 22, 2018 1.190 1.190 1.190 1.190 230 +0.01(+0.85%)
Jun 21, 2018 1.120 1.180 1.050 1.180 22,926 +0.13(+12.38%)
Jun 20, 2018 0.9208 1.050 0.9100 1.050 4,551 -0.07(-6.25%)
Jun 19, 2018 1.050 1.120 1.050 1.120 1,210 +0.04(+3.70%)
Jun 18, 2018 1.080 1.080 1.080 1.080 215 +0.01(+0.93%)
Jun 15, 2018 1.080 1.080 0.9800 1.070 1,739 +0.04(+3.88%)
Jun 14, 2018 1.030 1.030 1.030 1.030 2,030 -0.02(-1.90%)
Jun 13, 2018 1.050 1.050 1.050 1.050 10,080 -0.14(-11.76%)
Jun 08, 2018 1.190 1.190 1.190 0 +0.21(+22.05%)
Jun 07, 2018 1.010 1.010 0.9750 0.9750 4,660 -0.19(-16.67%)
Jun 06, 2018 1.170 1.170 1.170 1.170 100 +0.16(+15.84%)
Jun 05, 2018 1.010 1.010 1.010 1.010 10,000 -0.18(-15.13%)
Jun 04, 2018 1.000 1.190 1.000 1.190 850 -0.01(-0.83%)
Jun 01, 2018 1.000 1.210 0.9800 1.200 5,135 +0.06(+5.26%)
May 31, 2018 1.050 1.140 1.050 1.140 10,110 +0.00(+0.00%)
May 30, 2018 1.220 1.220 1.050 1.140 7,278 -0.08(-6.56%)
May 29, 2018 1.050 1.220 1.050 1.220 1,420 +0.01(+0.83%)
May 25, 2018 1.210 1.210 1.210 0 -0.01(-0.82%)
May 23, 2018 1.220 1.220 1.220 0 -0.08(-6.15%)
May 15, 2018 1.300 1.300 1.300 0 -0.08(-5.80%)
May 14, 2018 1.300 1.400 1.300 1.380 3,755 +0.18(+15.00%)
May 10, 2018 1.200 1.200 1.200 0 +0.02(+1.69%)
May 09, 2018 1.180 1.180 1.180 1.180 200 -0.02(-1.67%)
May 07, 2018 1.200 1.200 1.200 0 -0.08(-6.25%)
May 04, 2018 1.060 1.280 1.060 1.280 6,350 +0.13(+11.30%)
May 02, 2018 1.150 1.150 1.150 0 -0.05(-4.17%)
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.