Kwg Resources Inc (OP: KWGBF )
0.0098
+0.0003
(+3.16%)
Streaming Delayed Price
Updated: 3:43 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2023 | 0.0175 | 0 | +0.00(+0.00%) | |||
| May 25, 2023 | 0.0220 | 0.0220 | 0.0175 | 0.0175 | 195,350 | +0.01(+105.88%) |
| May 11, 2023 | 0.0085 | 0 | -0.01(-57.50%) | |||
| May 04, 2023 | 0.0200 | 545 | +0.00(+0.00%) | |||
| May 01, 2023 | 0.0200 | 0 | -0.00(-9.09%) | |||
| Apr 28, 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,500 | +0.00(+0.00%) |
| Apr 27, 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 40,000 | +0.00(+2.33%) |
| Apr 19, 2023 | 0.0215 | 0 | -0.00(-6.52%) | |||
| Apr 18, 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,400 | +0.00(+0.00%) |
| Apr 17, 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 5,879 | -0.00(-4.17%) |
| Apr 14, 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 7,250 | +0.00(+20.00%) |
| Apr 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 | -0.00(-18.37%) |
| Apr 12, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0245 | 35,771 | -0.00(-2.00%) |
| Apr 11, 2023 | 0.0285 | 0.0285 | 0.0250 | 0.0250 | 6,324 | +0.00(+0.00%) |
| Apr 04, 2023 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Mar 31, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Mar 29, 2023 | 0.0250 | 6,000 | -0.00(-16.67%) | |||
| Mar 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,750 | +0.00(+20.00%) |
| Mar 23, 2023 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Mar 22, 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0300 | 43,546 | +0.00(+15.38%) |
| Mar 21, 2023 | 0.0500 | 0.0500 | 0.0260 | 0.0260 | 100,559 | -0.02(-48.00%) |
| Mar 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,162 | +0.03(+150.00%) |
| Mar 15, 2023 | 0.0200 | 0 | -0.02(-42.86%) | |||
| Mar 13, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Mar 10, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,160 | +0.02(+75.00%) |
| Mar 09, 2023 | 0.0200 | 0.0241 | 0.0200 | 0.0200 | 3,800 | -0.01(-23.66%) |
| Mar 08, 2023 | 0.0300 | 0.0300 | 0.0262 | 0.0262 | 73,168 | +0.00(+9.17%) |
| Mar 07, 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 2,000 | -0.01(-18.64%) |
| Mar 06, 2023 | 0.0225 | 0.0300 | 0.0225 | 0.0295 | 52,960 | +0.01(+31.11%) |
| Mar 03, 2023 | 0.0270 | 0.1000 | 0.0225 | 0.0225 | 10,690 | +0.00(+12.50%) |
| Mar 02, 2023 | 0.1000 | 0.1000 | 0.0200 | 0.0200 | 4,000 | -0.18(-90.00%) |
| Mar 01, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,000 | +0.17(+640.74%) |
| Feb 28, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 2,370 | +0.01(+31.71%) |
| Feb 27, 2023 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 31,810 | +0.00(+0.00%) |
| Feb 24, 2023 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 34,055 | +0.00(+0.00%) |
| Feb 23, 2023 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 180 | -0.01(-21.15%) |
| Feb 22, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 797 | +0.00(+0.00%) |
| Feb 16, 2023 | 0.0260 | 0 | -0.00(-5.11%) | |||
| Feb 14, 2023 | 0.0274 | 1,940 | -0.00(-8.67%) | |||
| Feb 07, 2023 | 0.0300 | 0 | +0.02(+115.83%) | |||
| Feb 01, 2023 | 0.0139 | 0 | -0.02(-53.67%) | |||
| Jan 24, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Jan 23, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,718 | +0.00(+0.00%) |
| Jan 20, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 | +0.00(+0.00%) |
| Jan 18, 2023 | 0.0300 | 17,000 | +0.00(+0.00%) | |||
| Jan 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 390 | +0.00(+20.00%) |
| Jan 13, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,000 | +0.00(+0.00%) |
| Jan 05, 2023 | 0.0250 | 0 | +0.00(+10.13%) | |||
| Jan 03, 2023 | 0.0227 | 0 | +0.01(+43.67%) | |||
| Dec 21, 2022 | 0.0158 | 1 | -0.01(-36.80%) | |||
| Dec 20, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 9,000 | +0.01(+58.23%) |
| Dec 16, 2022 | 0.0158 | 0 | -0.01(-47.33%) | |||
| Dec 15, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 | +0.00(+0.00%) |
| Nov 30, 2022 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Nov 29, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 400 | +0.02(+172.73%) |
| Nov 28, 2022 | 0.0200 | 0.0200 | 0.0110 | 0.0110 | 5,700 | -0.02(-63.33%) |
| Nov 23, 2022 | 0.0300 | 3,000 | +0.01(+60.43%) | |||
| Nov 22, 2022 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 50,000 | -0.01(-30.48%) |
| Nov 18, 2022 | 0.0269 | 0 | +0.02(+249.35%) | |||
| Nov 17, 2022 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 2,800 | -0.01(-61.50%) |
| Nov 14, 2022 | 0.0200 | 0 | -0.01(-27.27%) | |||
| Nov 07, 2022 | 0.0275 | 2 | -0.00(-10.71%) | |||
| Nov 02, 2022 | 0.0308 | 0 | +0.01(+81.18%) | |||
| Oct 20, 2022 | 0.0170 | 0 | +0.00(+0.00%) | |||
| Oct 10, 2022 | 0.0170 | 0 | +0.01(+66.67%) | |||
| Sep 29, 2022 | 0.0102 | 45,000 | -0.01(-49.75%) | |||
| Sep 22, 2022 | 0.0203 | 0 | -0.01(-27.50%) | |||
| Sep 20, 2022 | 0.0280 | 0 | +0.00(+0.00%) | |||
| Sep 19, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 200 | +0.00(+1.82%) |
| Sep 15, 2022 | 0.0275 | 0 | -0.00(-8.33%) | |||
| Sep 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | -0.00(-5.06%) |
| Aug 31, 2022 | 0.0316 | 0 | -0.00(-0.94%) | |||
| Aug 30, 2022 | 0.0319 | 0.0319 | 0.0319 | 0.0319 | 9,000 | -0.00(-1.85%) |
| Aug 26, 2022 | 0.0325 | 0 | +0.00(+0.62%) | |||
| Aug 25, 2022 | 0.0323 | 0.0323 | 0.0275 | 0.0323 | 811,311 | +0.00(+17.45%) |
| Aug 24, 2022 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 222 | +0.00(+0.00%) |
| Aug 23, 2022 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 500 | -0.00(-13.52%) |
| Aug 22, 2022 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 30,740 | +0.00(+6.00%) |
| Aug 18, 2022 | 0.0300 | 0 | -0.00(-7.69%) | |||
| Aug 17, 2022 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 300 | -0.00(-11.68%) |
| Aug 03, 2022 | 0.0368 | 0 | -0.00(-9.58%) | |||
| Jul 25, 2022 | 0.0407 | 0 | +0.01(+54.75%) | |||
| Jul 19, 2022 | 0.0263 | 0 | -0.01(-20.30%) | |||
| Jul 08, 2022 | 0.0330 | 0 | +0.00(+2.80%) | |||
| Jul 07, 2022 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 2,250 | +0.01(+28.40%) |
| Jun 30, 2022 | 0.0250 | 0 | -0.00(-0.40%) | |||
| Jun 24, 2022 | 0.0251 | 0 | +0.00(+0.40%) | |||
| Jun 17, 2022 | 0.0250 | 0 | -0.01(-28.57%) |
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.
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.