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 (%)
Jun 30, 2020 0.0084 0.0088 0.0079 0.0085 11,796,974 +0.00(+1.19%)
Jun 29, 2020 0.0088 0.0088 0.0076 0.0084 10,472,072 +0.00(+5.00%)
Jun 26, 2020 0.0099 0.0100 0.0077 0.0080 53,894,100 -0.00(-11.11%)
Jun 25, 2020 0.0102 0.0102 0.0077 0.0090 37,373,900 +0.00(+3.45%)
Jun 24, 2020 0.0086 0.0115 0.0086 0.0087 73,344,304 +0.00(+0.00%)
Jun 23, 2020 0.0115 0.0115 0.0079 0.0087 55,841,636 -0.00(-5.43%)
Jun 22, 2020 0.0090 0.0120 0.0085 0.0092 26,945,372 +0.00(+6.98%)
Jun 19, 2020 0.0087 0.0090 0.0070 0.0086 34,130,000 +0.00(+8.86%)
Jun 18, 2020 0.0095 0.0103 0.0079 0.0079 29,944,008 -0.00(-16.84%)
Jun 17, 2020 0.0105 0.0105 0.0092 0.0095 13,954,133 -0.00(-4.04%)
Jun 16, 2020 0.0132 0.0132 0.0096 0.0099 30,010,180 -0.00(-26.12%)
Jun 15, 2020 0.0100 0.0140 0.0100 0.0134 19,499,872 +0.00(+16.52%)
Jun 12, 2020 0.0129 0.0146 0.0114 0.0115 17,993,900 +0.00(+0.00%)
Jun 11, 2020 0.0130 0.0140 0.0112 0.0115 29,327,232 -0.00(-14.81%)
Jun 10, 2020 0.0157 0.0161 0.0129 0.0135 15,936,219 -0.00(-14.01%)
Jun 09, 2020 0.0180 0.0187 0.0151 0.0157 9,122,950 -0.00(-10.29%)
Jun 08, 2020 0.0170 0.0179 0.0155 0.0175 7,176,884 +0.00(+4.17%)
Jun 05, 2020 0.0176 0.0178 0.0140 0.0168 3,703,000 -0.00(-2.33%)
Jun 04, 2020 0.0180 0.0180 0.0160 0.0172 5,907,681 +0.00(+9.55%)
Jun 03, 2020 0.0162 0.0168 0.0150 0.0157 5,198,944 +0.00(+0.64%)
Jun 02, 2020 0.0136 0.0160 0.0120 0.0156 13,743,267 +0.00(+10.64%)
Jun 01, 2020 0.0238 0.0240 0.0112 0.0141 31,969,820 -0.01(-32.86%)
May 29, 2020 0.0274 0.0295 0.0173 0.0210 13,939,400 -0.01(-23.64%)
May 28, 2020 0.0273 0.0348 0.0266 0.0275 16,383,250 +0.00(+3.38%)
May 27, 2020 0.0185 0.0277 0.0177 0.0266 23,353,330 +0.01(+45.36%)
May 26, 2020 0.0167 0.0187 0.0167 0.0183 1,542,046 +0.00(+5.78%)
May 22, 2020 0.0174 0.0180 0.0161 0.0173 1,020,700 -0.00(-0.57%)
May 21, 2020 0.0170 0.0183 0.0144 0.0174 5,188,302 +0.00(+2.35%)
May 20, 2020 0.0157 0.0176 0.0157 0.0170 2,556,282 +0.00(+0.00%)
May 19, 2020 0.0166 0.0170 0.0148 0.0170 3,671,453 +0.00(+1.19%)
May 18, 2020 0.0189 0.0189 0.0154 0.0168 2,359,813 -0.00(-6.15%)
May 15, 2020 0.0194 0.0194 0.0165 0.0179 1,790,200 -0.00(-5.79%)
May 14, 2020 0.0199 0.0200 0.0181 0.0190 2,566,926 -0.00(-3.06%)
May 13, 2020 0.0190 0.0210 0.0180 0.0196 6,406,897 +0.00(+3.16%)
May 12, 2020 0.0181 0.0210 0.0181 0.0190 5,033,137 -0.00(-3.55%)
May 11, 2020 0.0170 0.0197 0.0160 0.0197 8,067,060 +0.00(+16.57%)
May 08, 2020 0.0164 0.0170 0.0155 0.0169 3,390,600 +0.00(+0.00%)
May 07, 2020 0.0163 0.0179 0.0160 0.0169 1,180,996 +0.00(+3.68%)
May 06, 2020 0.0168 0.0173 0.0160 0.0163 2,779,704 +0.00(+1.24%)
May 05, 2020 0.0161 0.0175 0.0156 0.0161 2,835,293 +0.00(+0.00%)
May 04, 2020 0.0169 0.0177 0.0145 0.0161 2,259,192 -0.00(-4.73%)
May 01, 2020 0.0163 0.0178 0.0150 0.0169 2,919,000 +0.00(+0.00%)
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%)
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.