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 (%)
Apr 27, 2017 2.250 2.250 2.250 12 +0.15(+7.14%)
Apr 26, 2017 2.250 2.500 2.090 2.100 1,526 -0.55(-20.75%)
Apr 25, 2017 2.200 2.650 2.090 2.650 515 +0.40(+17.78%)
Apr 24, 2017 2.150 2.250 2.090 2.250 1,574 -0.45(-16.67%)
Apr 21, 2017 2.750 2.750 2.700 2.700 600 -0.02(-0.74%)
Apr 20, 2017 2.050 2.720 2.050 2.720 2,418 +0.71(+35.32%)
Apr 19, 2017 2.010 2.010 2.010 2.010 173 -0.29(-12.61%)
Apr 18, 2017 3.000 3.000 2.100 2.300 2,004 +0.30(+15.00%)
Apr 17, 2017 2.000 2.000 2.000 2.000 3,845 +0.05(+2.56%)
Apr 13, 2017 2.100 2.100 1.950 1.950 1,074 -0.15(-7.14%)
Apr 07, 2017 2.100 2.100 2.100 0 -0.15(-6.67%)
Apr 06, 2017 2.050 2.250 2.050 2.250 3,550 +0.05(+2.27%)
Apr 05, 2017 2.200 2.250 2.100 2.200 400 +0.30(+15.79%)
Apr 04, 2017 2.000 2.000 1.900 1.900 1,817 -0.35(-15.56%)
Apr 03, 2017 2.200 2.250 2.200 2.250 2,050 +0.00(+0.00%)
Mar 28, 2017 2.250 2.250 2.250 0 +0.20(+9.76%)
Mar 27, 2017 2.000 2.050 2.000 2.050 11,851 +0.05(+2.50%)
Mar 24, 2017 2.000 2.000 2.000 2.000 1,049 +0.20(+11.11%)
Mar 23, 2017 1.850 1.850 1.800 1.800 270 -0.45(-20.00%)
Mar 22, 2017 2.250 2.250 2.250 2.250 1,840 -0.10(-4.26%)
Mar 21, 2017 2.250 2.350 2.250 2.350 735 +0.10(+4.44%)
Mar 20, 2017 2.000 2.250 2.000 2.250 1,200 +0.25(+12.50%)
Mar 17, 2017 2.000 2.000 2.000 2.000 100 +0.10(+5.26%)
Mar 16, 2017 1.900 1.900 1.900 1.900 1,400 -0.03(-1.55%)
Mar 14, 2017 1.930 1.930 1.930 20 +0.00(+0.00%)
Mar 13, 2017 1.940 1.940 1.900 1.930 4,660 -0.01(-0.52%)
Mar 09, 2017 1.940 1.940 1.940 48 +0.14(+7.78%)
Mar 07, 2017 1.800 1.800 1.800 0 +0.30(+20.00%)
Mar 03, 2017 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 02, 2017 1.500 1.500 1.500 1.500 3,049 +0.00(+0.00%)
Feb 27, 2017 1.500 1.500 1.500 25 +0.11(+7.91%)
Feb 24, 2017 1.140 1.390 1.140 1.390 977 -0.01(-0.71%)
Feb 23, 2017 1.400 1.400 1.400 1.400 566 +0.06(+4.48%)
Feb 22, 2017 1.320 1.340 1.320 1.340 3,491 +0.02(+1.52%)
Feb 21, 2017 1.150 1.320 1.150 1.320 203 +0.00(+0.00%)
Feb 17, 2017 1.320 1.320 1.320 0 +0.11(+9.09%)
Feb 16, 2017 1.210 1.210 1.210 1.210 1,101 -0.01(-0.82%)
Feb 15, 2017 1.100 1.220 1.100 1.220 8,900 +0.12(+10.91%)
Feb 14, 2017 1.150 1.150 1.100 1.100 529 +0.02(+1.85%)
Feb 13, 2017 1.080 1.080 1.080 1.080 2,069 +0.00(+0.00%)
Feb 10, 2017 1.010 1.080 1.010 1.080 220 -0.14(-11.48%)
Feb 09, 2017 1.220 1.220 1.220 1.220 163 +0.02(+1.67%)
Feb 07, 2017 1.200 1.200 1.200 0 -0.02(-1.64%)
Feb 03, 2017 1.220 1.220 1.220 0 +0.02(+1.67%)
Feb 02, 2017 1.200 1.200 1.200 1.200 200 +0.20(+20.00%)
Feb 01, 2017 1.100 1.100 1.000 1.000 7,880 -0.20(-16.67%)
Jan 31, 2017 1.200 1.200 1.200 1.200 200 +0.02(+1.69%)
Jan 30, 2017 1.060 1.180 1.060 1.180 6,544 +0.00(+0.00%)
Jan 27, 2017 1.180 1.180 1.180 1.180 100 +0.08(+7.27%)
Jan 26, 2017 1.100 1.100 1.100 1.100 1,945 -0.08(-6.78%)
Jan 19, 2017 1.180 1.180 1.180 105 +0.08(+7.27%)
Jan 18, 2017 1.100 1.100 1.100 1.100 100 -0.08(-6.78%)
Jan 17, 2017 1.180 1.180 1.180 1.180 100 +0.01(+0.85%)
Jan 12, 2017 1.170 1.170 1.170 0 +0.01(+0.86%)
Jan 10, 2017 1.160 1.160 1.160 0 +0.16(+16.00%)
Jan 09, 2017 1.000 1.000 1.000 1.000 100 +0.03(+3.09%)
Jan 06, 2017 1.100 1.100 0.9700 0.9700 2,255 -0.22(-18.49%)
Jan 04, 2017 1.190 1.190 1.190 0 +0.04(+3.48%)
Dec 30, 2016 1.150 1.150 1.150 0 +0.25(+27.78%)
Dec 28, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 23, 2016 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Dec 21, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 19, 2016 1.000 1.000 1.000 0 -0.10(-9.09%)
Dec 16, 2016 1.000 1.150 1.000 1.100 1,659 +0.10(+10.00%)
Dec 12, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 09, 2016 1.000 1.190 0.7500 1.000 1,206 -0.19(-15.97%)
Dec 07, 2016 1.190 1.190 1.190 0 +0.00(+0.00%)
Dec 05, 2016 1.190 1.190 1.190 0 -0.01(-0.83%)
Nov 29, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 28, 2016 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Nov 21, 2016 1.200 1.200 1.200 0 +0.10(+9.09%)
Nov 18, 2016 1.100 1.100 1.100 1.100 620 +0.00(+0.00%)
Nov 16, 2016 1.100 1.100 1.100 0 +0.30(+37.50%)
Nov 15, 2016 0.8000 0.8000 0.8000 0.8000 105 -0.20(-20.00%)
Nov 14, 2016 0.8000 1.000 0.8000 1.000 1,200 +0.00(+0.00%)
Nov 08, 2016 1.000 1.000 1.000 0 -0.10(-9.09%)
Nov 07, 2016 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Nov 02, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 31, 2016 1.100 1.100 1.100 0 -0.15(-12.00%)
Oct 28, 2016 1.250 1.250 1.250 1.250 225 +0.12(+10.62%)
Oct 27, 2016 1.130 1.130 1.130 1.130 500 +0.00(+0.00%)
Oct 26, 2016 1.130 1.130 1.130 1.130 355 -0.12(-9.60%)
Oct 24, 2016 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 21, 2016 1.250 1.250 1.250 1.250 900 -0.15(-10.71%)
Oct 20, 2016 1.300 1.400 1.300 1.400 250 +0.15(+12.00%)
Oct 17, 2016 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 13, 2016 1.250 1.250 1.250 0 -0.05(-3.85%)
Oct 11, 2016 1.300 1.300 1.300 0 -0.10(-7.14%)
Oct 04, 2016 1.400 1.400 1.400 0 -0.03(-2.10%)
Oct 03, 2016 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Sep 30, 2016 1.210 1.430 1.130 1.430 1,204 +0.18(+14.40%)
Sep 29, 2016 1.250 1.250 1.250 1.250 40 +0.00(+0.00%)
Sep 28, 2016 1.250 1.250 1.250 1.250 50 +0.00(+0.00%)
Sep 27, 2016 1.500 1.500 1.210 1.250 1,443 -0.33(-20.89%)
Sep 23, 2016 1.580 1.580 1.580 0 -0.02(-1.26%)
Sep 22, 2016 1.100 1.700 1.100 1.600 15,225 +0.08(+5.27%)
Sep 21, 2016 1.530 1.530 1.520 1.520 868 -0.03(-1.75%)
Sep 20, 2016 1.520 1.547 1.510 1.547 1,394 +0.25(+19.00%)
Sep 19, 2016 1.180 1.300 1.170 1.300 7,205 +0.12(+10.17%)
Sep 16, 2016 1.180 1.180 1.180 1.180 115 +0.16(+15.69%)
Sep 15, 2016 1.020 1.020 1.020 1.020 200 -0.28(-21.54%)
Sep 14, 2016 1.200 1.300 1.135 1.300 8,808 +0.10(+8.33%)
Sep 13, 2016 0.9900 1.200 0.9900 1.200 2,665 +0.21(+21.21%)
Sep 12, 2016 0.9900 0.9900 0.9900 0.9900 100 +0.24(+31.82%)
Sep 09, 2016 0.7510 0.7510 0.7510 0.7510 500 -0.24(-24.14%)
Aug 30, 2016 0.9900 0.9900 0.9900 0 +0.14(+16.47%)
Aug 22, 2016 0.8500 0.8500 0.8500 0 +0.23(+36.88%)
Aug 18, 2016 0.6210 0.6210 0.6210 50 -0.18(-22.38%)
Aug 17, 2016 0.8500 0.8500 0.8000 0.8000 6,577 -0.20(-20.00%)
Aug 16, 2016 0.8510 1.000 0.8510 1.000 355 +0.00(+0.00%)
Aug 10, 2016 1.000 1.000 1.000 0 -0.05(-4.76%)
Aug 09, 2016 1.050 1.050 1.050 1.050 689 +0.00(+0.00%)
Aug 08, 2016 1.050 1.050 1.050 1.050 275 -0.25(-19.23%)
Aug 02, 2016 1.300 1.300 1.300 3 +0.00(+0.00%)
Aug 01, 2016 1.110 1.300 1.050 1.300 634 +0.00(+0.00%)
Jul 27, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 26, 2016 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Jul 21, 2016 1.300 1.300 1.300 0 +0.19(+17.12%)
Jul 20, 2016 1.200 1.200 1.110 1.110 1,720 -0.27(-19.57%)
Jul 19, 2016 1.400 1.400 1.380 1.380 200 -0.02(-1.43%)
Jul 14, 2016 1.400 1.400 1.400 0 -0.10(-6.67%)
Jul 13, 2016 1.115 1.500 1.115 1.500 447 -0.14(-8.54%)
Jul 12, 2016 1.110 1.640 1.110 1.640 350 -0.01(-0.61%)
Jun 28, 2016 1.650 1.650 1.650 0 -0.03(-1.79%)
Jun 21, 2016 1.680 1.680 1.680 10 +0.00(+0.00%)
Jun 17, 2016 1.680 1.680 1.680 0 +0.01(+0.60%)
Jun 16, 2016 1.670 1.670 1.670 1.670 1,295 +0.00(+0.00%)
Jun 15, 2016 1.470 1.670 1.470 1.670 1,616 -0.01(-0.60%)
Jun 13, 2016 1.680 1.680 1.680 0 +0.00(+0.00%)
Jun 09, 2016 1.680 1.680 1.680 0 +0.03(+1.82%)
Jun 08, 2016 1.305 1.650 1.200 1.650 2,837 +0.00(+0.00%)
Jun 07, 2016 1.344 1.650 1.344 1.650 340 +0.00(+0.00%)
Jun 06, 2016 1.650 1.650 1.300 1.650 1,800 +0.00(+0.00%)
May 31, 2016 1.650 1.650 1.650 50 +0.00(+0.00%)
May 27, 2016 1.650 1.650 1.650 0 -0.01(-0.60%)
May 26, 2016 1.450 1.660 1.450 1.660 550 +0.21(+14.48%)
May 25, 2016 1.450 1.540 1.450 1.450 3,874 -0.02(-1.36%)
May 24, 2016 1.470 1.470 1.470 1.470 100 -0.20(-11.98%)
May 23, 2016 1.600 1.670 1.490 1.670 8,200 -0.01(-0.60%)
May 20, 2016 1.600 1.680 1.600 1.680 5,550 +0.04(+2.44%)
May 18, 2016 1.640 1.640 1.640 0 -0.03(-1.80%)
May 17, 2016 1.480 1.670 1.480 1.670 850 +0.18(+12.08%)
May 16, 2016 1.500 1.500 1.490 1.490 3,325 -0.01(-0.67%)
May 13, 2016 1.600 1.600 1.420 1.500 3,549 -0.10(-6.25%)
May 12, 2016 1.600 1.600 1.600 1.600 363 +0.00(+0.00%)
May 11, 2016 1.600 1.600 1.600 1.600 565 -0.10(-5.88%)
May 10, 2016 1.430 1.700 1.430 1.700 288 +0.10(+6.25%)
May 09, 2016 1.600 1.600 1.600 1.600 100 -0.10(-5.88%)
May 06, 2016 1.700 1.750 1.700 1.700 4,800 +0.00(+0.00%)
May 05, 2016 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
May 04, 2016 1.880 1.880 1.600 1.700 2,725 +0.10(+6.25%)
May 03, 2016 1.510 1.600 1.510 1.600 1,200 +0.10(+6.67%)
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.