U.S. markets closed

Kiwa Bio-Tech Products Group Corporation (KWBT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0110-0.0010 (-8.33%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20210.01100.01200.01100.01100.01101,514,000
Jun 17, 20210.01300.01300.01100.01200.0120687,900
Jun 16, 20210.01200.01200.01100.01100.01102,884,900
Jun 15, 20210.01300.01400.01100.01100.01102,642,500
Jun 14, 20210.01200.01300.01200.01300.0130526,800
Jun 11, 20210.01200.01400.01200.01300.01301,334,900
Jun 10, 20210.01200.01500.01200.01300.0130756,100
Jun 09, 20210.01200.01500.01100.01400.01403,393,400
Jun 08, 20210.01100.01400.01100.01300.0130689,700
Jun 07, 20210.01300.01300.01200.01300.0130893,600
Jun 04, 20210.01400.01400.01000.01300.01304,204,400
Jun 03, 20210.01300.01400.01300.01300.0130763,500
Jun 02, 20210.01500.01500.01300.01400.0140763,500
Jun 01, 20210.01500.01500.01300.01500.01501,390,600
May 28, 20210.01400.01400.01300.01400.01401,638,500
May 27, 20210.01300.01500.01300.01400.01403,162,300
May 26, 20210.01300.01500.01200.01300.01302,053,700
May 25, 20210.01300.01500.01300.01400.01402,134,000
May 24, 20210.01600.01600.01300.01400.01401,086,800
May 21, 20210.01700.01700.01200.01500.01503,168,100
May 20, 20210.01300.01700.01200.01700.01702,874,400
May 19, 20210.01200.01400.01200.01300.01303,233,200
May 18, 20210.01200.01300.01200.01300.01301,379,400
May 17, 20210.01300.01400.01300.01300.0130677,700
May 14, 20210.01300.01400.01300.01300.0130770,700
May 13, 20210.01500.01500.01200.01300.01303,423,400
May 12, 20210.01400.01500.01300.01400.01401,654,500
May 11, 20210.01400.01500.01300.01500.01501,294,700
May 10, 20210.01500.01700.01300.01600.01603,097,200
May 07, 20210.01300.01500.01300.01400.01404,337,500
May 06, 20210.01400.01600.01400.01500.01501,556,200
May 05, 20210.01400.01700.01400.01600.01603,507,400
May 04, 20210.02000.02000.01600.01600.01601,109,200
May 03, 20210.01900.01900.01500.01700.01702,051,700
Apr 30, 20210.01600.01900.01600.01800.01802,396,100
Apr 29, 20210.01800.01900.01700.01700.01701,470,000
Apr 28, 20210.01600.01800.01500.01800.01802,290,000
Apr 27, 20210.01700.01700.01500.01700.0170936,900
Apr 26, 20210.01300.01900.01200.01600.01602,951,800
Apr 23, 20210.01600.01700.01400.01400.01405,602,700
Apr 22, 20210.01600.01800.01500.01500.01501,951,600
Apr 21, 20210.01700.01800.01500.01700.01701,645,300
Apr 20, 20210.01100.01700.01100.01700.01703,009,400
Apr 19, 20210.02000.02000.01300.01400.01408,209,300
Apr 16, 20210.01700.01900.01500.01600.01607,217,600
Apr 15, 20210.01900.02000.01500.01900.01905,741,400
Apr 14, 20210.02100.02100.01700.01900.01905,587,400
Apr 13, 20210.02100.02500.01800.02100.02103,421,300
Apr 12, 20210.02100.02200.02000.02100.02103,433,600
Apr 09, 20210.02100.02300.02000.02100.02102,675,800
Apr 08, 20210.02100.02400.02100.02200.02201,623,900
Apr 07, 20210.02300.02600.02100.02400.02404,707,200
Apr 06, 20210.02400.02600.02300.02500.02501,961,500
Apr 05, 20210.02100.02700.02100.02600.02602,233,300
Apr 01, 20210.02300.02800.02100.02100.02104,795,100
Mar 31, 20210.02100.02700.02000.02400.02403,852,200
Mar 30, 20210.02500.02600.02100.02200.02206,867,700
Mar 29, 20210.01800.02500.01800.02500.025012,853,200
Mar 26, 20210.01200.01700.01000.01600.016032,310,500
Mar 25, 20210.01600.01600.01100.01100.011032,296,500
Mar 24, 20210.01400.01500.01400.01500.01504,753,400
Mar 23, 20210.01700.01700.01300.01600.016017,170,200
Mar 22, 20210.02000.02500.01700.01700.017033,505,000
Mar 19, 20210.02200.02300.02000.02000.020017,655,700
Mar 18, 20210.02600.02600.02100.02200.02202,530,100
Mar 17, 20210.02300.02500.02200.02300.02301,180,600
Mar 16, 20210.02400.02600.02200.02500.02501,884,300
Mar 15, 20210.02600.02600.02100.02300.02303,156,800
Mar 12, 20210.02400.02600.02200.02300.02302,860,000
Mar 11, 20210.02600.02900.02200.02500.02502,542,900
Mar 10, 20210.02900.03000.02400.02600.02605,667,800
Mar 09, 20210.03700.03700.03000.03200.03202,314,600
Mar 08, 20210.02400.03500.02000.02900.02904,077,900
Mar 05, 20210.02000.02500.01900.02400.02406,663,200
Mar 04, 20210.02900.02900.02000.02400.024010,867,200
Mar 03, 20210.03600.03600.02500.03000.030010,089,400
Mar 02, 20210.03500.03800.03200.03500.03501,549,200
Mar 01, 20210.04000.04000.03300.03500.03506,008,900
Feb 26, 20210.04300.04300.03300.04000.04004,678,800
Feb 25, 20210.04600.04600.03600.04000.04003,402,900
Feb 24, 20210.04400.04800.04000.04600.04603,279,700
Feb 23, 20210.05000.05400.03500.04400.044010,018,200
Feb 22, 20210.05600.05800.04700.05400.05404,415,400
Feb 19, 20210.04600.05600.04600.05600.05606,302,500
Feb 18, 20210.05500.05900.04100.05300.05307,484,000
Feb 17, 20210.05600.05900.04400.05700.057013,525,000
Feb 16, 20210.06900.07000.04600.05900.05909,986,600
Feb 12, 20210.07000.07000.05900.06500.06507,301,700
Feb 11, 20210.07800.08000.06300.07700.07707,260,200
Feb 10, 20210.07000.09000.06900.07800.078014,570,900
Feb 09, 20210.06000.08500.05000.07000.070032,490,600
Feb 08, 20210.03600.04600.03600.04500.045030,060,000
Feb 05, 20210.03400.03400.02900.03300.033015,490,300
Feb 04, 20210.02900.03400.02900.03300.033012,801,300
Feb 03, 20210.03200.03400.02900.03200.032011,043,100
Feb 02, 20210.03900.03900.03200.03300.033011,951,600
Feb 01, 20210.03700.04000.03200.03700.037019,343,700
Jan 29, 20210.02700.03500.02500.03400.034020,384,500
Jan 28, 20210.04000.04800.02900.03200.032020,540,500
Jan 27, 20210.05500.05700.03100.03900.039054,130,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...