KIWB - Kiwibox.Com, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20180.00020.00020.00020.00020.0002-
Jul 16, 20180.00020.00020.00020.00020.0002-
Jul 13, 20180.00020.00020.00020.00020.000211,000
Jul 12, 20180.00030.00030.00030.00030.0003-
Jul 11, 20180.00030.00030.00030.00030.0003-
Jul 10, 20180.00030.00030.00030.00030.0003-
Jul 09, 20180.00030.00030.00030.00030.0003-
Jul 06, 20180.00030.00030.00030.00030.0003-
Jul 05, 20180.00030.00030.00030.00030.0003-
Jul 03, 20180.00030.00030.00030.00030.0003-
Jul 02, 20180.00030.00030.00030.00030.0003500,000
Jun 29, 20180.00040.00040.00040.00040.00041,300
Jun 28, 20180.00050.00050.00050.00050.000510,000
Jun 27, 20180.00050.00050.00050.00050.000520,000
Jun 26, 20180.00050.00050.00050.00050.0005-
Jun 25, 20180.00010.00070.00010.00050.0005485,000
Jun 22, 20180.00080.00080.00080.00080.000810,000
Jun 21, 20180.00050.00100.00050.00080.00081,831,409
Jun 20, 20180.00090.00090.00050.00050.0005270,000
Jun 19, 20180.00050.00050.00050.00050.0005-
Jun 18, 20180.00050.00050.00050.00050.0005-
Jun 15, 20180.00050.00050.00050.00050.0005-
Jun 14, 20180.00050.00050.00050.00050.0005-
Jun 13, 20180.00050.00050.00050.00050.000510,000
Jun 12, 20180.00060.00060.00060.00060.0006-
Jun 11, 20180.00060.00060.00060.00060.0006-
Jun 08, 20180.00060.00060.00060.00060.0006-
Jun 07, 20180.00060.00060.00060.00060.000669,000
Jun 06, 20180.00060.00060.00060.00060.0006-
Jun 05, 20180.00050.00060.00050.00060.0006313,700
Jun 04, 20180.00060.00060.00060.00060.0006100,000
Jun 01, 20180.00060.00060.00060.00060.0006-
May 31, 20180.00060.00060.00060.00060.000610,000
May 30, 20180.00060.00060.00060.00060.0006-
May 29, 20180.00060.00060.00060.00060.0006-
May 25, 20180.00060.00060.00060.00060.000616,000
May 24, 20180.00070.00070.00070.00070.000710,000
May 23, 20180.00070.00070.00070.00070.0007-
May 22, 20180.00070.00070.00070.00070.0007111,777
May 21, 20180.00070.00070.00070.00070.00075,000
May 18, 20180.00060.00060.00060.00060.0006300,000
May 17, 20180.00100.00100.00100.00100.0010-
May 16, 20180.00100.00100.00100.00100.001015,000
May 15, 20180.00060.00060.00060.00060.0006-
May 14, 20180.00060.00060.00060.00060.0006-
May 11, 20180.00060.00060.00060.00060.0006-
May 10, 20180.00060.00060.00060.00060.00062,000
May 09, 20180.00060.00060.00060.00060.000623,400
May 08, 20180.00060.00060.00060.00060.0006-
May 07, 20180.00080.00080.00060.00060.0006235,473
May 04, 20180.00060.00060.00060.00060.0006-
May 03, 20180.00060.00060.00060.00060.0006-
May 02, 20180.00060.00060.00060.00060.0006-
May 01, 20180.00060.00060.00060.00060.0006157,000
Apr 30, 20180.00060.00060.00060.00060.0006-
Apr 27, 20180.00060.00060.00060.00060.0006-
Apr 26, 20180.00060.00060.00060.00060.0006-
Apr 25, 20180.00060.00060.00060.00060.0006-
Apr 24, 20180.00060.00060.00060.00060.0006-
Apr 23, 20180.00060.00060.00060.00060.0006-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...