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 (%)
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.