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 (%)
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%)
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.