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 30, 2018 1.250 1.250 1.200 1.200 600 -0.10(-7.69%)
Apr 25, 2018 1.300 1.300 1.300 0 -0.05(-3.70%)
Apr 24, 2018 1.350 1.350 1.350 1.350 244 -0.12(-8.16%)
Apr 23, 2018 1.350 1.480 1.350 1.470 5,400 +0.27(+22.50%)
Apr 19, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 18, 2018 1.200 1.200 1.200 1.200 365 +0.00(+0.00%)
Apr 17, 2018 1.280 1.280 1.200 1.200 990 -0.01(-0.83%)
Apr 16, 2018 1.400 1.450 1.210 1.210 1,909 -0.19(-13.57%)
Apr 13, 2018 1.400 1.400 1.400 1.400 393 +0.21(+17.65%)
Apr 12, 2018 1.190 1.190 1.190 1.190 100 +0.19(+19.00%)
Apr 11, 2018 1.180 1.180 1.000 1.000 5,250 -0.19(-15.75%)
Apr 10, 2018 1.100 1.190 1.050 1.187 3,694 +0.09(+7.91%)
Apr 09, 2018 1.060 1.150 1.060 1.100 1,591 -0.10(-8.33%)
Apr 06, 2018 1.230 1.230 1.200 1.200 2,650 -0.10(-7.69%)
Apr 05, 2018 1.250 1.300 1.238 1.300 1,700 +0.05(+4.00%)
Apr 04, 2018 1.400 1.400 1.250 1.250 435 -0.09(-6.72%)
Apr 03, 2018 1.340 1.480 1.320 1.340 12,685 +0.00(+0.00%)
Apr 02, 2018 1.430 1.430 1.280 1.340 2,938 -0.01(-0.74%)
Mar 29, 2018 1.350 1.350 1.350 0 -0.14(-9.40%)
Mar 28, 2018 1.490 1.490 1.300 1.490 2,250 -0.01(-0.67%)
Mar 26, 2018 1.500 1.500 1.500 0 +0.13(+9.33%)
Mar 23, 2018 1.450 1.450 1.372 1.372 400 -0.13(-8.53%)
Mar 22, 2018 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Mar 21, 2018 1.500 1.500 1.500 1.500 2,568 +0.00(+0.00%)
Mar 20, 2018 1.490 1.500 1.490 1.500 6,930 +0.01(+0.67%)
Mar 19, 2018 1.300 1.490 1.300 1.490 763 +0.00(+0.00%)
Mar 16, 2018 1.500 1.500 1.490 1.490 5,420 +0.01(+0.68%)
Mar 15, 2018 1.360 1.480 1.300 1.480 6,860 -0.02(-1.33%)
Mar 12, 2018 1.500 1.500 1.500 55 +0.00(+0.00%)
Mar 09, 2018 1.500 1.500 1.500 1.500 1,800 -0.05(-3.23%)
Mar 08, 2018 1.550 1.550 1.550 1.550 138 +0.05(+3.33%)
Mar 07, 2018 1.400 1.600 1.360 1.500 8,738 +0.00(+0.00%)
Mar 06, 2018 1.500 1.500 1.450 1.500 7,982 +0.00(+0.00%)
Mar 05, 2018 1.700 1.700 1.500 1.500 1,917 -0.20(-11.76%)
Mar 01, 2018 1.700 1.700 1.700 0 -0.05(-2.86%)
Feb 28, 2018 1.750 1.750 1.750 1.750 2,500 -0.10(-5.41%)
Feb 26, 2018 1.850 1.850 1.850 50 +0.00(+0.00%)
Feb 16, 2018 1.850 1.850 1.850 25 +0.05(+2.78%)
Feb 14, 2018 1.800 1.800 1.800 0 +0.29(+19.20%)
Feb 13, 2018 1.900 1.900 1.500 1.510 1,501 -0.14(-8.48%)
Feb 12, 2018 1.510 1.900 1.510 1.650 8,230 -0.25(-13.16%)
Feb 08, 2018 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 07, 2018 1.900 1.900 1.900 1.900 644 +0.00(+0.00%)
Feb 05, 2018 1.900 1.900 1.900 0 -0.10(-5.00%)
Feb 02, 2018 1.830 2.000 1.800 2.000 6,100 +0.25(+14.29%)
Feb 01, 2018 1.750 1.750 1.750 1.750 2,011 -0.10(-5.41%)
Jan 30, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 29, 2018 1.850 1.850 1.850 1.850 1,589 +0.00(+0.00%)
Jan 26, 2018 1.900 1.900 1.850 1.850 2,689 -0.05(-2.63%)
Jan 22, 2018 1.900 1.900 1.900 50 -0.07(-3.55%)
Jan 17, 2018 1.970 1.970 1.970 45 -0.03(-1.50%)
Jan 10, 2018 2.000 2.000 2.000 50 +0.00(+0.00%)
Jan 09, 2018 2.000 2.000 2.000 2.000 109 +0.00(+0.00%)
Jan 08, 2018 1.900 2.000 1.900 2.000 5,293 +0.20(+11.11%)
Jan 05, 2018 1.650 1.800 1.650 1.800 4,583 +0.30(+20.00%)
Jan 04, 2018 1.580 1.580 1.450 1.500 4,709 -0.40(-21.05%)
Jan 03, 2018 1.900 1.900 1.860 1.900 1,627 +0.00(+0.00%)
Jan 02, 2018 1.580 2.000 1.360 1.900 4,213 -0.10(-5.00%)
Dec 29, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 28, 2017 1.950 2.000 1.950 2.000 270 +0.00(+0.00%)
Dec 27, 2017 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Dec 26, 2017 2.000 2.000 2.000 2.000 650 -0.50(-20.00%)
Dec 22, 2017 2.000 2.500 2.000 2.500 2,520 +0.50(+25.00%)
Dec 21, 2017 2.000 2.000 2.000 2.000 301 +0.00(+0.00%)
Dec 20, 2017 1.300 2.000 1.300 2.000 560 +0.05(+2.56%)
Dec 19, 2017 1.750 2.000 1.750 1.950 523 -0.05(-2.50%)
Dec 18, 2017 2.000 2.000 2.000 2.000 172 +0.00(+0.00%)
Dec 15, 2017 2.000 2.000 2.000 2.000 1,007 +0.00(+0.00%)
Dec 14, 2017 2.000 2.000 1.980 2.000 6,010 -0.30(-13.04%)
Dec 13, 2017 2.320 2.320 2.300 2.300 233 +0.00(+0.00%)
Dec 12, 2017 2.300 2.300 2.300 2.300 2,838 +0.00(+0.00%)
Dec 11, 2017 2.050 2.300 2.050 2.300 987 +0.25(+12.20%)
Dec 07, 2017 2.050 2.050 2.050 80 +0.25(+13.89%)
Dec 06, 2017 1.800 2.000 1.800 1.800 3,141 +0.00(+0.00%)
Dec 05, 2017 1.700 1.800 1.700 1.800 28,348 +0.05(+2.86%)
Dec 01, 2017 1.750 1.750 1.750 25 +0.35(+25.00%)
Nov 30, 2017 1.400 1.400 1.400 1.400 130 +0.00(+0.00%)
Nov 29, 2017 1.200 1.400 1.200 1.400 4,757 +0.00(+0.00%)
Nov 28, 2017 1.400 1.400 1.400 1.400 2,400 +0.00(+0.00%)
Nov 27, 2017 1.400 1.400 1.400 1.400 125 +0.00(+0.01%)
Nov 24, 2017 1.400 1.400 1.400 1.400 200 +0.02(+1.52%)
Nov 22, 2017 1.400 1.400 1.190 1.379 4,245 -0.02(-1.50%)
Nov 21, 2017 1.340 1.400 1.340 1.400 1,125 +0.00(+0.00%)
Nov 16, 2017 1.400 1.400 1.400 84 -0.40(-22.22%)
Nov 15, 2017 1.800 1.800 1.800 1.800 120 +0.35(+24.14%)
Nov 14, 2017 1.550 1.550 1.450 1.450 500 -0.30(-17.14%)
Nov 13, 2017 1.750 1.750 1.750 1.750 1,725 +0.05(+2.94%)
Nov 09, 2017 1.700 1.700 1.700 0 +0.40(+30.77%)
Nov 08, 2017 1.370 1.370 1.300 1.300 2,903 -0.07(-5.11%)
Nov 07, 2017 1.750 1.750 1.370 1.370 213 -0.13(-8.67%)
Nov 06, 2017 1.500 1.500 1.500 1.500 210 -0.25(-14.29%)
Nov 03, 2017 1.700 1.900 1.350 1.750 5,440 +0.05(+2.94%)
Nov 02, 2017 1.650 1.750 1.650 1.700 2,100 -0.05(-2.86%)
Nov 01, 2017 1.810 1.810 1.750 1.750 1,808 -0.15(-7.89%)
Oct 31, 2017 2.000 2.000 1.800 1.900 1,337 +0.00(+0.00%)
Oct 30, 2017 1.950 1.950 1.900 1.900 1,243 -0.10(-5.00%)
Oct 27, 2017 2.000 2.000 2.000 2.000 2,150 -0.06(-2.91%)
Oct 26, 2017 2.050 2.060 2.050 2.060 4,475 -0.12(-5.50%)
Oct 25, 2017 2.150 2.180 2.150 2.180 846 -0.02(-0.91%)
Oct 24, 2017 2.200 2.200 2.200 2.200 100 -0.01(-0.45%)
Oct 23, 2017 2.250 2.250 2.210 2.210 1,417 -0.04(-1.78%)
Oct 19, 2017 2.250 2.250 2.250 0 +0.10(+4.65%)
Oct 17, 2017 2.150 2.150 2.150 0 +0.12(+6.17%)
Oct 10, 2017 2.025 2.025 2.025 0 +0.02(+1.25%)
Oct 06, 2017 2.000 2.000 2.000 0 -0.50(-20.00%)
Sep 25, 2017 2.500 2.500 2.500 0 +0.10(+4.17%)
Sep 21, 2017 2.400 2.400 2.400 74 +0.14(+6.19%)
Sep 20, 2017 2.250 2.400 2.250 2.260 2,148 -0.24(-9.60%)
Sep 15, 2017 2.500 2.500 2.500 0 +0.30(+13.64%)
Sep 14, 2017 2.500 2.500 2.200 2.200 830 -0.20(-8.33%)
Sep 13, 2017 1.770 2.400 1.770 2.400 210 +0.00(+0.00%)
Sep 12, 2017 2.000 2.400 2.000 2.400 746 +0.40(+20.00%)
Sep 11, 2017 1.880 2.000 1.880 2.000 1,150 -0.50(-20.00%)
Sep 08, 2017 1.990 2.500 1.990 2.500 10,458 +0.50(+25.00%)
Sep 06, 2017 2.000 2.000 2.000 0 +0.01(+0.50%)
Sep 05, 2017 1.910 1.990 1.910 1.990 20,100 +0.00(+0.00%)
Sep 01, 2017 1.990 1.990 1.900 1.990 3,243 +0.01(+0.51%)
Aug 30, 2017 1.980 1.980 1.980 34 -0.07(-3.41%)
Aug 29, 2017 2.050 2.050 2.050 2.050 100 +0.05(+2.49%)
Aug 25, 2017 2.000 2.000 2.000 10 +0.00(+0.01%)
Aug 23, 2017 2.000 2.000 2.000 0 +0.04(+2.04%)
Aug 22, 2017 1.960 1.960 1.960 1.960 1,000 +0.00(+0.00%)
Aug 21, 2017 2.050 2.130 1.950 1.960 8,993 -0.05(-2.49%)
Aug 18, 2017 1.920 2.010 1.920 2.010 476 -0.01(-0.50%)
Aug 17, 2017 2.020 2.020 2.020 2.020 240 +0.00(+0.00%)
Aug 16, 2017 2.050 2.050 1.860 2.020 7,045 -0.41(-16.87%)
Aug 15, 2017 2.440 2.440 2.430 2.430 400 +0.02(+0.83%)
Aug 14, 2017 2.490 2.490 1.910 2.410 992 -0.06(-2.43%)
Aug 11, 2017 2.290 2.500 2.290 2.470 1,352 +0.17(+7.39%)
Aug 10, 2017 1.950 2.300 1.800 2.300 5,038 +0.37(+19.17%)
Aug 09, 2017 2.300 2.300 1.930 1.930 2,968 -0.13(-6.31%)
Aug 08, 2017 2.980 2.980 1.920 2.060 664 +0.00(+0.00%)
Aug 07, 2017 1.920 2.060 1.920 2.060 1,290 -0.28(-11.97%)
Aug 04, 2017 1.820 2.500 1.820 2.340 2,972 +0.14(+6.36%)
Aug 03, 2017 2.340 2.340 2.200 2.200 352 -0.14(-5.98%)
Aug 02, 2017 2.180 2.390 1.870 2.340 1,970 +0.49(+26.48%)
Aug 01, 2017 1.980 2.230 1.750 1.850 8,172 -1.13(-37.92%)
Jul 28, 2017 2.980 2.980 2.980 0 +0.00(+0.00%)
Jul 26, 2017 2.980 2.980 2.980 22 +0.00(+0.00%)
Jul 25, 2017 3.160 3.160 2.250 2.980 18,203 -0.48(-13.87%)
Jul 19, 2017 3.460 3.460 3.460 0 +0.71(+25.82%)
Jul 18, 2017 2.710 2.820 2.590 2.750 4,510 +0.25(+10.00%)
Jul 17, 2017 2.520 2.520 2.350 2.500 4,464 -0.95(-27.54%)
Jul 14, 2017 2.570 3.470 2.570 3.450 2,240 +0.35(+11.29%)
Jul 13, 2017 3.470 3.470 2.350 3.100 2,685 +0.66(+27.05%)
Jul 12, 2017 2.630 2.630 2.440 2.440 645 +0.01(+0.41%)
Jul 11, 2017 2.720 2.780 2.430 2.430 653 -0.34(-12.27%)
Jul 10, 2017 2.770 2.770 2.770 2.770 280 -0.71(-20.40%)
Jul 07, 2017 2.740 3.490 2.740 3.480 1,788 +0.74(+27.01%)
Jul 03, 2017 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
Jun 29, 2017 2.740 2.740 2.740 218 +0.00(+0.00%)
Jun 27, 2017 2.740 2.740 2.740 0 +0.00(+0.00%)
Jun 26, 2017 2.750 2.750 2.740 2.740 4,026 -0.02(-0.72%)
Jun 20, 2017 2.760 2.760 2.760 11 -0.81(-22.69%)
Jun 16, 2017 3.570 3.570 3.570 0 +0.57(+19.00%)
Jun 15, 2017 2.955 3.000 2.955 3.000 3,516 +0.05(+1.69%)
Jun 12, 2017 2.950 2.950 2.950 79 -0.01(-0.34%)
Jun 09, 2017 2.470 2.960 2.470 2.960 2,315 +0.16(+5.71%)
Jun 06, 2017 2.800 2.800 2.800 0 -0.05(-1.75%)
Jun 05, 2017 2.800 2.850 2.800 2.850 3,182 +0.06(+2.15%)
Jun 02, 2017 2.790 2.790 2.790 2.790 181 +0.01(+0.36%)
Jun 01, 2017 2.780 2.780 2.780 2.780 158 +0.02(+0.72%)
May 31, 2017 2.740 2.760 2.740 2.760 1,296 +0.02(+0.73%)
May 24, 2017 2.740 2.740 2.740 0 +0.01(+0.37%)
May 23, 2017 2.610 2.730 2.610 2.730 676 +0.13(+5.00%)
May 22, 2017 2.600 2.600 2.600 2.600 100 +0.15(+6.12%)
May 19, 2017 2.520 2.520 2.450 2.450 4,100 +0.05(+2.08%)
May 15, 2017 2.400 2.400 2.400 0 +0.00(+0.00%)
May 12, 2017 2.070 2.400 1.970 2.400 1,148 -0.30(-11.11%)
May 10, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
May 09, 2017 3.000 3.000 2.700 2.700 1,600 -0.28(-9.40%)
May 08, 2017 2.600 2.980 2.600 2.980 5,499 +0.38(+14.62%)
May 05, 2017 2.100 2.600 1.800 2.600 2,552 +0.51(+24.40%)
May 04, 2017 2.090 2.090 2.090 2.090 100 +0.02(+0.97%)
May 03, 2017 2.090 2.090 2.070 2.070 245 -0.18(-8.00%)
May 02, 2017 2.250 2.250 2.250 2.250 194 +0.08(+3.69%)
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.