Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 23, 2019 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
May 22, 2019 0.7400 0.7400 0.7400 0.7400 1,000 -0.06(-7.50%)
May 17, 2019 0.8000 0.8000 0.8000 0 +0.06(+8.11%)
May 16, 2019 0.7400 0.7400 0.7400 15 +0.00(+0.00%)
May 15, 2019 0.7400 0.7400 0.7400 10 +0.00(+0.00%)
May 14, 2019 0.7400 0.7400 0.7400 0.7400 1,025 -0.01(-1.33%)
May 13, 2019 0.7500 0.7500 0.7500 45 +0.00(+0.00%)
May 09, 2019 0.7500 0.7500 0.7500 0 -0.15(-16.67%)
May 08, 2019 0.7500 0.9000 0.7500 0.9000 600 -0.05(-5.26%)
May 07, 2019 0.7500 0.9500 0.7500 0.9500 9,900 +0.10(+11.76%)
May 06, 2019 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
May 03, 2019 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
May 01, 2019 0.8500 0.8500 0.8500 0 -0.10(-10.53%)
Apr 26, 2019 0.9500 0.9500 0.9500 0 +0.20(+26.67%)
Apr 24, 2019 0.7500 0.7500 0.7500 0 -0.22(-22.68%)
Apr 23, 2019 0.9700 0.9700 0.9700 0.9700 100 -0.02(-2.02%)
Apr 22, 2019 0.9900 0.9900 0.9900 0.9900 1,035 +0.17(+21.03%)
Apr 17, 2019 0.8180 0.8180 0.8180 0 -0.04(-4.88%)
Apr 16, 2019 0.8600 0.8600 0.8600 0.8600 200 -0.13(-13.13%)
Apr 15, 2019 1.010 1.010 0.9900 0.9900 3,530 -0.01(-1.00%)
Apr 12, 2019 0.9900 1.000 0.9900 1.000 500 +0.03(+3.04%)
Apr 11, 2019 0.9900 0.9900 0.9705 0.9705 1,000 +0.11(+12.85%)
Apr 10, 2019 0.8600 0.8600 0.8600 0.8600 1,080 -0.12(-12.56%)
Apr 09, 2019 0.9835 0.9835 0.9835 30 +0.00(+0.00%)
Apr 08, 2019 0.9835 0.9835 0.9835 0.9835 200 -0.02(-1.65%)
Apr 05, 2019 1.000 1.000 1.000 50 +0.00(+0.00%)
Apr 04, 2019 0.9100 1.000 0.8880 1.000 13,022 -0.05(-4.76%)
Apr 03, 2019 1.050 1.050 1.050 1.050 925 +0.00(+0.00%)
Apr 02, 2019 1.150 1.150 1.050 1.050 1,715 -0.04(-3.67%)
Apr 01, 2019 1.090 1.090 1.090 1.090 308 +0.00(+0.00%)
Mar 29, 2019 0.9800 1.090 0.9800 1.090 2,000 -0.01(-0.91%)
Mar 28, 2019 0.9800 1.150 0.9000 1.100 2,373 +0.12(+12.24%)
Mar 27, 2019 0.9000 0.9800 0.9000 0.9800 9,318 +0.05(+5.38%)
Mar 26, 2019 0.9300 0.9300 0.9300 0.9300 1,090 +0.05(+5.68%)
Mar 25, 2019 0.7700 0.8800 0.7700 0.8800 8,248 +0.13(+18.04%)
Mar 22, 2019 0.9470 0.9470 0.7455 0.7455 600 +0.01(+0.74%)
Mar 21, 2019 1.000 1.000 0.7110 0.7400 40,815 -0.26(-26.00%)
Mar 19, 2019 1.000 1.000 1.000 0 +0.03(+3.09%)
Mar 18, 2019 0.9200 1.050 0.9200 0.9700 13,458 +0.06(+6.59%)
Mar 15, 2019 0.9100 0.9100 0.9100 0.9100 1,500 -0.04(-4.71%)
Mar 14, 2019 0.9700 0.9800 0.8500 0.9550 9,000 -0.02(-1.55%)
Mar 13, 2019 0.9700 0.9700 0.9700 0.9700 500 +0.00(+0.00%)
Mar 12, 2019 0.9700 0.9700 0.9700 0.9700 500 +0.06(+6.59%)
Mar 11, 2019 0.9100 0.9100 0.8400 0.9100 5,956 +0.00(+0.00%)
Mar 08, 2019 0.9480 0.9480 0.8000 0.9100 3,800 +0.16(+21.33%)
Mar 07, 2019 0.9700 0.9700 0.7500 0.7500 18,299 +0.03(+4.17%)
Mar 06, 2019 0.6600 1.040 0.6600 0.7200 3,482 -0.26(-26.53%)
Mar 05, 2019 0.9800 0.9800 0.9800 120 +0.00(+0.00%)
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.