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 (%)
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.