Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kiwibox.com Inc (OP: KIWB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 27, 2017 0.0015 0.0015 0.0015 0 -0.00(-31.82%)
Sep 25, 2017 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Sep 22, 2017 0.0024 0.0024 0.0020 0.0022 445,000 +0.00(+48.65%)
Sep 21, 2017 0.0027 0.0035 0.0015 0.0015 360,000 -0.00(-22.11%)
Sep 20, 2017 0.0019 0.0019 0.0019 0.0019 30,000 +0.00(+58.33%)
Sep 19, 2017 0.0013 0.0020 0.0012 0.0012 490,000 -0.00(-7.69%)
Sep 18, 2017 0.0013 0.0013 0.0013 0.0013 30,600 +0.00(+0.00%)
Sep 15, 2017 0.0013 0.0013 0.0013 0.0013 63,291 +0.00(+0.00%)
Sep 07, 2017 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Sep 05, 2017 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
Sep 01, 2017 0.0018 0.0021 0.0015 0.0015 226,000 -0.00(-11.76%)
Aug 28, 2017 0.0017 0.0017 0.0017 0 -0.00(-19.05%)
Aug 25, 2017 0.0021 0.0023 0.0021 0.0021 102,500 +0.00(+40.00%)
Aug 24, 2017 0.0015 0.0015 0.0015 0.0015 100,000 +0.00(+0.00%)
Aug 22, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 21, 2017 0.0015 0.0015 0.0015 0.0015 75,000 -0.00(-28.57%)
Aug 17, 2017 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Aug 16, 2017 0.0015 0.0021 0.0015 0.0021 440,000 +0.00(+40.00%)
Aug 15, 2017 0.0025 0.0025 0.0015 0.0015 115,000 +0.00(+0.00%)
Aug 14, 2017 0.0015 0.0015 0.0015 0.0015 1,000 -0.00(-25.00%)
Aug 11, 2017 0.0020 0.0020 0.0020 0.0020 65,000 +0.00(+25.00%)
Aug 10, 2017 0.0016 0.0016 0.0016 0.0016 200,000 +0.00(+0.00%)
Aug 09, 2017 0.0016 0.0016 0.0016 0.0016 117,987 -0.00(-11.11%)
Aug 07, 2017 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Aug 04, 2017 0.0017 0.0020 0.0017 0.0017 50,750 +0.00(+6.25%)
Aug 03, 2017 0.0023 0.0023 0.0016 0.0016 1,056,596 -0.00(-27.27%)
Aug 02, 2017 0.0018 0.0019 0.0018 0.0022 80,000 +0.00(+22.22%)
Jul 31, 2017 0.0018 0.0018 0.0018 0 -0.00(-5.26%)
Jul 28, 2017 0.0022 0.0022 0.0019 0.0019 221,596 -0.00(-13.64%)
Jul 27, 2017 0.0019 0.0022 0.0019 0.0022 161,000 +0.00(+22.22%)
Jul 26, 2017 0.0018 0.0024 0.0018 0.0018 181,202 +0.00(+0.00%)
Jul 25, 2017 0.0024 0.0024 0.0018 0.0018 36,000 -0.00(-25.00%)
Jul 24, 2017 0.0021 0.0024 0.0021 0.0024 152,302 +0.00(+14.29%)
Jul 21, 2017 0.0025 0.0025 0.0021 0.0021 62,000 -0.00(-16.00%)
Jul 20, 2017 0.0020 0.0025 0.0020 0.0025 202,154 +0.00(+0.00%)
Jul 18, 2017 0.0025 0.0025 0.0025 0 +0.00(+31.58%)
Jul 17, 2017 0.0021 0.0029 0.0019 0.0019 666,500 -0.00(-5.00%)
Jul 14, 2017 0.0030 0.0033 0.0020 0.0020 280,687 -0.00(-31.03%)
Jul 13, 2017 0.0025 0.0029 0.0020 0.0029 754,453 +0.00(+0.00%)
Jul 12, 2017 0.0022 0.0030 0.0022 0.0029 1,286,040 +0.00(+81.25%)
Jul 11, 2017 0.0017 0.0017 0.0015 0.0016 1,295,697 -0.00(-5.88%)
Jul 10, 2017 0.0020 0.0020 0.0017 0.0017 1,194,000 -0.00(-19.05%)
Jul 07, 2017 0.0021 0.0021 0.0021 0.0021 540,410 -0.00(-25.00%)
Jul 06, 2017 0.0025 0.0028 0.0020 0.0028 441,350 +0.00(+12.00%)
Jul 05, 2017 0.0035 0.0038 0.0021 0.0025 1,837,671 -0.00(-34.21%)
Jul 03, 2017 0.0035 0.0038 0.0026 0.0038 717,896 +0.00(+8.26%)
Jun 30, 2017 0.0025 0.0038 0.0025 0.0035 1,082,860 -0.00(-7.63%)
Jun 29, 2017 0.0030 0.0038 0.0022 0.0038 4,490,839 +0.00(+72.73%)
Jun 28, 2017 0.0031 0.0047 0.0021 0.0022 4,350,348 -0.00(-29.03%)
Jun 27, 2017 0.0130 0.0135 0.0030 0.0031 12,188,483 -0.01(-69.00%)
Jun 26, 2017 0.0009 0.0195 0.0009 0.0100 18,775,020 +0.01(+1076.47%)
Jun 21, 2017 0.0008 0.0008 0.0008 0 -0.00(-5.56%)
Jun 19, 2017 0.0009 0.0009 0.0009 0 -0.00(-35.71%)
Jun 01, 2017 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
May 30, 2017 0.0014 0.0014 0.0014 0 +0.00(+40.00%)
May 26, 2017 0.0010 0.0010 0.0010 0.0010 32,000 +0.00(+0.00%)
May 22, 2017 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
May 18, 2017 0.0012 0.0012 0.0012 0 -0.00(-20.00%)
May 17, 2017 0.0015 0.0015 0.0015 0.0015 35,000 -0.00(-11.76%)
May 16, 2017 0.0017 0.0017 0.0017 0.0017 35,000 +0.00(+0.00%)
May 15, 2017 0.0017 0.0017 0.0017 0.0017 300,000 +0.00(+30.77%)
May 12, 2017 0.0013 0.0013 0.0013 0.0013 85,000 +0.00(+0.00%)
May 11, 2017 0.0014 0.0017 0.0013 0.0013 324,382 -0.00(-13.33%)
May 10, 2017 0.0029 0.0029 0.0015 0.0015 1,824,205 -0.00(-48.28%)
May 09, 2017 0.0029 0.0029 0.0020 0.0029 115,230 +0.00(+16.00%)
May 08, 2017 0.0013 0.0025 0.0013 0.0025 1,110,000 -0.00(-13.79%)
May 05, 2017 0.0017 0.0029 0.0012 0.0029 607,638 -0.00(-3.33%)
May 04, 2017 0.0026 0.0040 0.0017 0.0030 583,567 -0.00(-25.00%)
May 03, 2017 0.0040 0.0050 0.0025 0.0040 1,024,900 +0.00(+25.00%)
May 02, 2017 0.0009 0.0060 0.0009 0.0032 10,737,201 +0.00(+357.14%)
May 01, 2017 0.0007 0.0007 0.0007 0.0007 10,000 +0.00(+0.00%)
Apr 28, 2017 0.0007 0.0007 0.0007 0.0007 100,000 +0.00(+0.00%)
Apr 26, 2017 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Apr 20, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Apr 12, 2017 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Apr 10, 2017 0.0006 0.0006 0.0006 0 -0.00(-33.33%)
Apr 07, 2017 0.0008 0.0009 0.0008 0.0009 250,000 +0.00(+50.00%)
Apr 06, 2017 0.0006 0.0006 0.0006 0.0006 15,000 +0.00(+0.00%)
Mar 24, 2017 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Mar 22, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 14, 2017 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Mar 01, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Feb 24, 2017 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Feb 21, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 16, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 15, 2017 0.0008 0.0008 0.0008 0.0008 44,000 -0.00(-11.11%)
Feb 14, 2017 0.0007 0.0009 0.0007 0.0009 172,000 +0.00(+50.00%)
Jan 31, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 23, 2017 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jan 19, 2017 0.0007 0.0007 0.0007 0 -0.00(-20.18%)
Dec 29, 2016 0.0009 0.0009 0.0009 0 +0.00(+9.62%)
Dec 28, 2016 0.0010 0.0011 0.0008 0.0008 705,334 -0.00(-20.00%)
Dec 19, 2016 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Dec 16, 2016 0.0012 0.0012 0.0012 0.0012 40,000 +0.00(+0.00%)
Dec 15, 2016 0.0013 0.0013 0.0012 0.0012 150,000 -0.00(-7.69%)
Dec 14, 2016 0.0013 0.0013 0.0013 0.0013 20,000 +0.00(+0.00%)
Dec 09, 2016 0.0013 0.0013 0.0013 0 -0.00(-23.53%)
Dec 08, 2016 0.0019 0.0020 0.0017 0.0017 635,000 -0.00(-5.56%)
Dec 07, 2016 0.0008 0.0019 0.0008 0.0018 2,194,778 +0.00(+157.14%)
Nov 11, 2016 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Nov 10, 2016 0.0006 0.0008 0.0006 0.0008 345,000 +0.00(+14.29%)
Nov 02, 2016 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Nov 01, 2016 0.0006 0.0006 0.0006 0.0006 14,494,400 +0.00(+50.00%)
Oct 31, 2016 0.0005 0.0005 0.0004 0.0004 7,000,000 -0.00(-20.00%)
Oct 27, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 25, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 20, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Oct 12, 2016 0.0006 0.0006 0.0006 0 +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.