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 30, 2020 0.0146 0.0184 0.0142 0.0169 7,188,833 -0.00(-0.59%)
Apr 29, 2020 0.0165 0.0180 0.0160 0.0170 4,588,869 +0.00(+1.80%)
Apr 28, 2020 0.0180 0.0190 0.0160 0.0167 4,208,640 -0.00(-2.34%)
Apr 27, 2020 0.0168 0.0180 0.0151 0.0171 4,077,100 +0.00(+4.91%)
Apr 24, 2020 0.0166 0.0166 0.0140 0.0163 3,188,800 +0.00(+16.43%)
Apr 23, 2020 0.0134 0.0168 0.0125 0.0140 4,883,848 -0.00(-1.41%)
Apr 22, 2020 0.0137 0.0150 0.0114 0.0142 3,339,529 +0.00(+3.65%)
Apr 21, 2020 0.0125 0.0156 0.0110 0.0137 8,824,267 +0.00(+14.17%)
Apr 20, 2020 0.0110 0.0145 0.0106 0.0120 14,121,514 -0.00(-4.00%)
Apr 17, 2020 0.0122 0.0129 0.0100 0.0125 21,182,700 +0.00(+9.65%)
Apr 16, 2020 0.0147 0.0147 0.0109 0.0114 12,926,117 -0.00(-20.28%)
Apr 15, 2020 0.0158 0.0158 0.0135 0.0143 4,477,034 -0.00(-4.67%)
Apr 14, 2020 0.0190 0.0190 0.0135 0.0150 21,230,304 -0.00(-21.05%)
Apr 13, 2020 0.0230 0.0248 0.0170 0.0190 17,268,424 +0.00(+5.56%)
Apr 09, 2020 0.0148 0.0210 0.0128 0.0180 16,514,500 +0.00(+22.45%)
Apr 08, 2020 0.0143 0.0160 0.0134 0.0147 7,248,429 +0.00(+26.72%)
Apr 07, 2020 0.0130 0.0131 0.0105 0.0116 2,321,575 -0.00(-10.77%)
Apr 06, 2020 0.0126 0.0138 0.0120 0.0130 2,557,119 +0.00(+2.36%)
Apr 03, 2020 0.0111 0.0138 0.0105 0.0127 4,627,300 +0.00(+20.95%)
Apr 02, 2020 0.0120 0.0141 0.0097 0.0105 6,905,300 -0.00(-10.26%)
Apr 01, 2020 0.0126 0.0150 0.0100 0.0117 8,617,267 -0.00(-7.14%)
Mar 31, 2020 0.0128 0.0150 0.0109 0.0126 6,321,501 -0.00(-10.00%)
Mar 30, 2020 0.0120 0.0190 0.0120 0.0140 11,993,687 +0.00(+32.08%)
Mar 27, 2020 0.0138 0.0138 0.0100 0.0106 2,376,000 -0.00(-20.30%)
Mar 26, 2020 0.0119 0.0150 0.0098 0.0133 5,457,916 +0.00(+11.76%)
Mar 25, 2020 0.0087 0.0119 0.0070 0.0119 4,594,182 +0.00(+38.37%)
Mar 24, 2020 0.0066 0.0089 0.0063 0.0086 3,502,198 +0.00(+36.51%)
Mar 23, 2020 0.0070 0.0070 0.0055 0.0063 3,067,881 +0.00(+0.00%)
Mar 20, 2020 0.0069 0.0080 0.0055 0.0063 9,138,100 -0.00(-8.70%)
Mar 19, 2020 0.0055 0.0078 0.0048 0.0069 5,073,414 +0.00(+30.19%)
Mar 18, 2020 0.0040 0.0069 0.0040 0.0053 16,537,909 -0.00(-41.11%)
Mar 17, 2020 0.0165 0.0165 0.0085 0.0090 7,274,450 -0.00(-10.00%)
Mar 16, 2020 0.0104 0.0120 0.0095 0.0100 5,565,392 -0.00(-16.67%)
Mar 13, 2020 0.0101 0.0140 0.0095 0.0120 10,363,001 +0.00(+17.65%)
Mar 12, 2020 0.0110 0.0110 0.0081 0.0102 6,598,836 +0.00(+2.00%)
Mar 11, 2020 0.0130 0.0130 0.0089 0.0100 27,719,168 -0.00(-21.88%)
Mar 10, 2020 0.0190 0.0190 0.0121 0.0128 3,792,534 -0.00(-8.57%)
Mar 09, 2020 0.0156 0.0156 0.0130 0.0140 13,741,911 -0.00(-2.10%)
Mar 06, 2020 0.0155 0.0160 0.0132 0.0143 14,104,100 -0.00(-10.62%)
Mar 05, 2020 0.0175 0.0175 0.0150 0.0160 5,311,268 -0.00(-5.88%)
Mar 04, 2020 0.0174 0.0180 0.0156 0.0170 5,989,866 -0.00(-4.49%)
Mar 03, 2020 0.0185 0.0199 0.0165 0.0178 7,046,976 -0.00(-8.72%)
Mar 02, 2020 0.0240 0.0240 0.0185 0.0195 10,140,542 -0.00(-2.50%)
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%)
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.