KIWB - Kiwibox.Com, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20180.00060.00060.00060.00060.0006100,000
Apr 19, 20180.00060.00060.00060.00060.0006-
Apr 18, 20180.00060.00060.00060.00060.0006-
Apr 17, 20180.00060.00060.00060.00060.0006-
Apr 16, 20180.00070.00070.00060.00060.00063,400
Apr 13, 20180.00070.00070.00070.00070.0007-
Apr 12, 20180.00070.00070.00070.00070.0007-
Apr 11, 20180.00070.00070.00070.00070.0007-
Apr 10, 20180.00070.00070.00070.00070.0007-
Apr 09, 20180.00070.00070.00070.00070.0007100,000
Apr 06, 20180.00110.00110.00110.00110.0011-
Apr 05, 20180.00110.00110.00110.00110.0011-
Apr 04, 20180.00050.00110.00050.00110.0011180,000
Apr 03, 20180.00110.00110.00110.00110.0011-
Apr 02, 20180.00100.00110.00050.00110.0011215,000
Mar 29, 20180.00060.00060.00060.00060.0006-
Mar 28, 20180.00060.00060.00060.00060.0006135,000
Mar 27, 20180.00120.00120.00120.00120.0012-
Mar 26, 20180.00120.00120.00120.00120.001210,000
Mar 23, 20180.00120.00120.00120.00120.001285,000
Mar 22, 20180.00120.00120.00090.00120.0012130,000
Mar 21, 20180.00050.00050.00050.00050.00057,400
Mar 20, 20180.00050.00050.00050.00050.000522,500
Mar 19, 20180.00060.00060.00060.00060.0006-
Mar 16, 20180.00060.00060.00060.00060.00061,646,855
Mar 15, 20180.00060.00060.00060.00060.0006-
Mar 14, 20180.00060.00060.00060.00060.0006-
Mar 13, 20180.00060.00060.00060.00060.0006-
Mar 12, 20180.00060.00060.00060.00060.0006-
Mar 09, 20180.00060.00060.00060.00060.0006-
Mar 08, 20180.00060.00060.00060.00060.0006500
Mar 07, 20180.00060.00060.00060.00060.0006-
Mar 06, 20180.00060.00060.00060.00060.000610,516
Mar 05, 20180.00060.00060.00060.00060.0006-
Mar 02, 20180.00060.00060.00060.00060.0006-
Mar 01, 20180.00090.00090.00060.00060.0006292,200
Feb 28, 20180.00110.00110.00110.00110.0011-
Feb 27, 20180.00110.00110.00110.00110.0011-
Feb 26, 20180.00110.00110.00110.00110.0011320,088
Feb 23, 20180.00060.00100.00010.00100.0010347,350
Feb 22, 20180.00080.00080.00080.00080.0008-
Feb 21, 20180.00080.00080.00080.00080.0008-
Feb 20, 20180.00080.00080.00080.00080.0008-
Feb 16, 20180.00080.00080.00080.00080.0008-
Feb 15, 20180.00080.00080.00080.00080.0008-
Feb 14, 20180.00080.00080.00080.00080.00085,000
Feb 13, 20180.00070.00070.00070.00070.0007-
Feb 12, 20180.00070.00070.00070.00070.000762,500
Feb 09, 20180.00070.00070.00070.00070.000716,100
Feb 08, 20180.00100.00100.00100.00100.0010-
Feb 07, 20180.00100.00100.00100.00100.0010-
Feb 06, 20180.00100.00100.00100.00100.0010-
Feb 05, 20180.00100.00100.00100.00100.001050,001
Feb 02, 20180.00100.00100.00100.00100.0010140,000
Feb 01, 20180.00080.00080.00070.00070.0007250,000
Jan 31, 20180.00120.00120.00080.00080.0008250,000
Jan 30, 20180.00100.00100.00100.00100.001010,000
Jan 29, 20180.00100.00100.00100.00100.0010-
Jan 26, 20180.00100.00100.00100.00100.00102,874
Jan 25, 20180.00120.00120.00120.00120.001215,000
Jan 24, 20180.00100.00120.00100.00120.0012498,000
Jan 23, 20180.00100.00100.00100.00100.0010-
Jan 22, 20180.00100.00100.00100.00100.001040,000
Jan 19, 20180.00100.00100.00100.00100.001010,000
Jan 18, 20180.00100.00100.00100.00100.0010140,750
Jan 17, 20180.00100.00100.00100.00100.001010,000
Jan 16, 20180.00100.00100.00100.00100.0010-
Jan 12, 20180.00100.00100.00100.00100.0010-
Jan 11, 20180.00100.00100.00100.00100.0010-
Jan 10, 20180.00100.00100.00100.00100.0010-
Jan 09, 20180.00100.00100.00100.00100.0010-
Jan 08, 20180.00100.00100.00100.00100.0010-
Jan 05, 20180.00100.00100.00100.00100.001030,000
Jan 04, 20180.00100.00100.00100.00100.0010200
Jan 03, 20180.00110.00110.00110.00110.001173,500
Jan 02, 20180.00110.00110.00110.00110.0011-
Dec 29, 20170.00090.00130.00090.00110.00111,151,737
Dec 28, 20170.00060.00060.00060.00060.000652,600
Dec 27, 20170.00080.00080.00070.00070.0007474,650
Dec 26, 20170.00070.00070.00070.00070.0007-
Dec 22, 20170.00070.00070.00070.00070.00071,000
Dec 21, 20170.00100.00100.00100.00100.001072,000
Dec 20, 20170.00070.00070.00070.00070.00071,000
Dec 19, 20170.00100.00100.00100.00100.0010-
Dec 18, 20170.00100.00100.00100.00100.001025,001
Dec 15, 20170.00040.00110.00040.00110.00114,210,030
Dec 14, 20170.00050.00050.00050.00050.0005-
Dec 13, 20170.00050.00050.00050.00050.0005-
Dec 12, 20170.00060.00070.00040.00050.0005910,000
Dec 11, 20170.00070.00070.00070.00070.000722,720
Dec 08, 20170.00070.00070.00070.00070.0007-
Dec 07, 20170.00070.00070.00070.00070.0007-
Dec 06, 20170.00070.00070.00070.00070.0007-
Dec 05, 20170.00070.00070.00070.00070.0007-
Dec 04, 20170.00070.00070.00070.00070.0007-
Dec 01, 20170.00070.00070.00070.00070.0007-
Nov 30, 20170.00070.00070.00070.00070.0007-
Nov 29, 20170.00070.00070.00070.00070.0007-
Nov 28, 20170.00070.00070.00070.00070.0007-
Nov 27, 20170.00080.00080.00070.00070.00072,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...