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 30, 2019 0.5101 0.5101 0.5101 0.5101 2,034 -0.28(-35.43%)
Sep 27, 2019 0.5500 0.7900 0.5500 0.7900 1,000 +0.22(+38.60%)
Sep 26, 2019 0.5500 0.5700 0.5500 0.5700 10,899 -0.03(-5.00%)
Sep 25, 2019 0.5800 0.6000 0.5800 0.6000 14,500 +0.00(+0.00%)
Sep 24, 2019 0.5400 0.8349 0.5000 0.6000 44,106 +0.10(+20.00%)
Sep 23, 2019 0.5000 0.5000 0.5000 0.5000 5,000 -0.04(-6.54%)
Sep 20, 2019 0.4586 0.5400 0.4586 0.5350 14,900 -0.01(-0.93%)
Sep 19, 2019 0.5400 0.5400 0.5400 0.5400 3,000 -0.01(-1.82%)
Sep 18, 2019 0.5500 0.5500 0.5500 29 +0.00(+0.00%)
Sep 17, 2019 0.4886 0.5500 0.4886 0.5500 356 -0.04(-6.78%)
Sep 16, 2019 0.5300 0.5900 0.5300 0.5900 7,600 +0.06(+11.32%)
Sep 12, 2019 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Sep 11, 2019 0.5500 0.6000 0.5500 0.5500 4,200 -0.10(-15.12%)
Sep 10, 2019 0.5400 0.6480 0.5310 0.6480 1,960 +0.04(+6.23%)
Sep 09, 2019 0.6100 0.6500 0.6100 0.6100 6,602 -0.04(-6.15%)
Sep 06, 2019 0.6000 0.6500 0.5980 0.6500 10,400 +0.01(+2.06%)
Sep 05, 2019 0.8950 0.9000 0.5000 0.6369 43,115 -0.03(-4.95%)
Sep 04, 2019 0.7500 0.9000 0.6701 0.6701 7,625 -0.17(-20.23%)
Sep 03, 2019 0.8400 0.8400 0.8400 0.8400 100 +0.04(+5.00%)
Aug 28, 2019 0.8000 0.8000 0.8000 0 +0.18(+29.87%)
Aug 27, 2019 0.6200 0.8000 0.6120 0.6160 19,482 -0.26(-30.00%)
Aug 23, 2019 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Aug 22, 2019 0.8900 0.8900 0.8700 0.8700 1,706 +0.10(+12.99%)
Aug 21, 2019 0.7700 0.7700 0.7700 0.7700 2,080 -0.11(-12.50%)
Aug 20, 2019 0.8800 0.8800 0.8000 0.8800 1,700 +0.00(+0.00%)
Aug 19, 2019 0.8999 0.8999 0.8800 0.8800 1,100 -0.12(-12.00%)
Aug 15, 2019 1.000 1.000 1.000 0 +0.35(+53.78%)
Aug 14, 2019 0.6503 0.6503 0.6503 0.6503 1,000 -0.31(-32.26%)
Aug 12, 2019 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Aug 09, 2019 0.9600 0.9600 0.9600 0.9600 700 -0.02(-2.04%)
Aug 06, 2019 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Aug 05, 2019 0.9450 0.9500 0.7500 0.9500 4,775 +0.00(+0.00%)
Jul 30, 2019 0.9500 0.9500 0.9500 0 +0.25(+35.71%)
Jul 29, 2019 0.8000 0.9100 0.7000 0.7000 15,064 -0.10(-12.50%)
Jul 26, 2019 0.8000 0.8000 0.8000 19 +0.00(+0.00%)
Jul 24, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 22, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 18, 2019 0.8000 0.8000 0.8000 0 +0.19(+31.02%)
Jul 17, 2019 0.8000 0.8000 0.6106 0.6106 1,125 -0.19(-23.68%)
Jul 15, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 12, 2019 0.6102 0.8000 0.6102 0.8000 1,300 +0.00(+0.00%)
Jul 11, 2019 0.8000 0.8000 0.8000 0.8000 400 +0.00(+0.00%)
Jul 10, 2019 0.8000 0.8000 0.8000 0.8000 600 +0.20(+33.33%)
Jul 09, 2019 0.6000 0.6000 0.6000 0.6000 359 -0.08(-11.76%)
Jul 08, 2019 0.6800 0.6800 0.6800 0.6800 500 -0.05(-6.85%)
Jul 05, 2019 0.7300 0.7300 0.7300 45 +0.00(+0.00%)
Jul 03, 2019 0.7300 0.7300 0.7300 0.7300 200 +0.13(+22.67%)
Jul 02, 2019 0.5951 0.5951 0.5951 0.5951 500 -0.12(-17.35%)
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.