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 )

N/A 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 (%)
Jan 31, 2020 0.0448 0.0449 0.0380 0.0419 15,219,500 -0.00(-3.90%)
Jan 30, 2020 0.0455 0.0569 0.0400 0.0436 37,526,864 -0.00(-0.46%)
Jan 29, 2020 0.0479 0.0479 0.0400 0.0438 16,151,627 -0.00(-2.67%)
Jan 28, 2020 0.0455 0.0540 0.0430 0.0450 36,922,936 +0.00(+5.14%)
Jan 27, 2020 0.0443 0.0450 0.0361 0.0428 28,248,756 -0.00(-0.47%)
Jan 24, 2020 0.0460 0.0519 0.0411 0.0430 45,561,300 -0.00(-1.38%)
Jan 23, 2020 0.0320 0.0489 0.0298 0.0436 66,658,112 +0.01(+47.80%)
Jan 22, 2020 0.0328 0.0372 0.0295 0.0295 17,159,620 -0.00(-4.84%)
Jan 21, 2020 0.0290 0.0347 0.0282 0.0310 13,100,084 +0.00(+10.71%)
Jan 17, 2020 0.0325 0.0330 0.0265 0.0280 18,287,900 -0.01(-15.15%)
Jan 16, 2020 0.0308 0.0416 0.0285 0.0330 20,836,364 +0.00(+7.14%)
Jan 15, 2020 0.0240 0.0316 0.0230 0.0308 6,093,395 +0.01(+31.06%)
Jan 14, 2020 0.0299 0.0345 0.0220 0.0235 25,546,272 -0.01(-18.97%)
Jan 13, 2020 0.0270 0.0385 0.0212 0.0290 12,904,907 +0.00(+11.54%)
Jan 10, 2020 0.0243 0.0310 0.0220 0.0260 6,445,400 +0.00(+6.12%)
Jan 09, 2020 0.0187 0.0280 0.0181 0.0245 27,064,744 +0.01(+32.43%)
Jan 08, 2020 0.0200 0.0215 0.0180 0.0185 2,979,116 -0.00(-7.96%)
Jan 07, 2020 0.0180 0.0220 0.0180 0.0201 2,492,038 +0.00(+4.15%)
Jan 06, 2020 0.0200 0.0200 0.0180 0.0193 6,977,484 +0.00(+1.58%)
Jan 03, 2020 0.0220 0.0220 0.0190 0.0190 5,563,000 -0.00(-15.93%)
Jan 02, 2020 0.0205 0.0227 0.0191 0.0226 2,883,302 +0.00(+13.00%)
Dec 31, 2019 0.0227 0.0227 0.0193 0.0200 2,074,100 +0.00(+0.00%)
Dec 30, 2019 0.0235 0.0235 0.0200 0.0200 11,347,264 -0.00(-2.91%)
Dec 27, 2019 0.0270 0.0270 0.0200 0.0206 13,089,399 -0.00(-13.08%)
Dec 26, 2019 0.0200 0.0270 0.0192 0.0237 10,553,900 +0.00(+21.54%)
Dec 24, 2019 0.0235 0.0243 0.0191 0.0195 6,585,700 -0.00(-7.58%)
Dec 23, 2019 0.0269 0.0290 0.0200 0.0211 19,555,086 -0.01(-23.27%)
Dec 20, 2019 0.0205 0.0280 0.0200 0.0275 8,367,600 +0.01(+30.95%)
Dec 19, 2019 0.0255 0.0280 0.0205 0.0210 13,017,970 -0.01(-25.00%)
Dec 18, 2019 0.0220 0.0320 0.0220 0.0280 5,432,443 +0.00(+19.66%)
Dec 17, 2019 0.0250 0.0345 0.0200 0.0234 11,681,886 -0.00(-10.00%)
Dec 16, 2019 0.0225 0.0290 0.0186 0.0260 9,366,469 +0.01(+42.86%)
Dec 13, 2019 0.0340 0.0340 0.0180 0.0182 5,929,600 -0.02(-46.47%)
Dec 12, 2019 0.0220 0.0430 0.0190 0.0340 5,356,827 +0.01(+50.44%)
Dec 11, 2019 0.0263 0.0270 0.0176 0.0226 4,405,067 +0.00(+7.62%)
Dec 10, 2019 0.0266 0.0300 0.0200 0.0210 4,841,197 -0.00(-8.70%)
Dec 09, 2019 0.0305 0.0305 0.0230 0.0230 2,190,359 -0.01(-19.30%)
Dec 06, 2019 0.0350 0.0370 0.0255 0.0285 6,500,700 -0.01(-27.30%)
Dec 05, 2019 0.0358 0.0395 0.0300 0.0392 3,481,717 +0.00(+8.59%)
Dec 04, 2019 0.0460 0.0490 0.0271 0.0361 8,215,099 -0.01(-23.03%)
Dec 03, 2019 0.0550 0.0600 0.0371 0.0469 6,841,261 -0.01(-15.34%)
Dec 02, 2019 0.0650 0.0700 0.0551 0.0554 2,881,598 -0.01(-19.12%)
Nov 29, 2019 0.0600 0.0960 0.0600 0.0685 991,600 -0.00(-2.97%)
Nov 27, 2019 0.1080 0.1100 0.0500 0.0706 13,076,400 -0.05(-41.46%)
Nov 26, 2019 0.0200 0.1450 0.0175 0.1206 11,996,359 +0.10(+528.13%)
Nov 25, 2019 0.0200 0.0210 0.0192 0.0192 2,161,530 -0.00(-12.73%)
Nov 22, 2019 0.0237 0.0249 0.0200 0.0220 1,067,900 -0.00(-11.65%)
Nov 21, 2019 0.0350 0.0350 0.0200 0.0249 1,031,905 -0.01(-17.00%)
Nov 20, 2019 0.0300 0.0500 0.0205 0.0300 1,058,899 +0.00(+20.00%)
Nov 19, 2019 0.0339 0.0339 0.0230 0.0250 539,200 -0.01(-26.25%)
Nov 18, 2019 0.0400 0.0400 0.0290 0.0339 323,770 -0.01(-23.30%)
Nov 15, 2019 0.0600 0.0600 0.0376 0.0442 199,200 -0.02(-26.33%)
Nov 14, 2019 0.0430 0.0780 0.0380 0.0600 666,873 +0.02(+39.53%)
Nov 13, 2019 0.0350 0.0768 0.0350 0.0430 788,770 +0.01(+22.86%)
Nov 12, 2019 0.0448 0.0449 0.0270 0.0350 1,096,497 -0.01(-21.87%)
Nov 11, 2019 0.0590 0.0590 0.0376 0.0448 396,112 -0.01(-18.40%)
Nov 08, 2019 0.0400 0.0750 0.0300 0.0549 1,082,500 +0.00(+10.02%)
Nov 07, 2019 0.0500 0.0500 0.0330 0.0499 735,104 +0.00(+6.17%)
Nov 06, 2019 0.0400 0.0800 0.0400 0.0470 1,018,501 +0.01(+17.50%)
Nov 05, 2019 0.0452 0.0499 0.0399 0.0400 980,660 -0.01(-20.00%)
Nov 04, 2019 0.0900 0.0900 0.0500 0.0500 344,981 -0.03(-39.76%)
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.