Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kwikclickinc (OP: KWIK )

0.3363 -0.0037 (-1.09%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 24, 2024 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 (%)
Feb 28, 2023 1.010 1.090 1.000 1.000 9,113 -0.02(-1.96%)
Feb 27, 2023 1.190 1.190 1.020 1.020 5,913 -0.12(-10.53%)
Feb 24, 2023 1.090 1.140 1.065 1.140 2,941 +0.09(+8.57%)
Feb 23, 2023 1.010 1.093 1.000 1.050 22,179 +0.04(+3.96%)
Feb 22, 2023 1.100 1.111 1.010 1.010 14,563 -0.12(-10.62%)
Feb 21, 2023 1.080 1.170 1.080 1.130 6,615 +0.06(+5.61%)
Feb 17, 2023 1.120 1.160 1.062 1.070 14,413 -0.05(-4.46%)
Feb 16, 2023 1.290 1.400 1.020 1.120 26,538 -0.28(-20.00%)
Feb 15, 2023 1.290 1.400 1.190 1.400 16,886 +0.17(+13.82%)
Feb 14, 2023 1.100 1.450 1.030 1.230 23,806 +0.20(+19.41%)
Feb 13, 2023 1.500 1.500 1.030 1.030 43,179 -0.49(-32.23%)
Feb 10, 2023 1.820 1.840 1.520 1.520 59,816 -0.28(-15.56%)
Feb 09, 2023 1.810 1.880 1.670 1.800 119,546 +0.05(+2.86%)
Feb 08, 2023 2.300 2.310 1.700 1.750 68,370 -0.15(-7.89%)
Feb 07, 2023 1.830 2.290 1.810 1.900 189,103 +0.20(+11.76%)
Feb 06, 2023 1.700 1.840 1.700 1.700 5,730 -0.04(-2.30%)
Feb 03, 2023 1.990 1.990 1.410 1.740 113,953 -0.24(-12.12%)
Feb 02, 2023 1.900 2.200 1.630 1.980 101,175 +0.19(+10.61%)
Feb 01, 2023 1.800 1.800 1.790 1.790 1,300 -0.04(-2.19%)
Jan 31, 2023 1.790 1.830 1.720 1.830 9,000 +0.08(+4.57%)
Jan 30, 2023 1.805 1.808 1.750 1.750 2,300 -0.05(-2.78%)
Jan 27, 2023 1.800 1.820 1.740 1.800 4,630 -0.03(-1.64%)
Jan 26, 2023 1.855 1.855 1.830 1.830 11,315 -0.03(-1.61%)
Jan 25, 2023 1.862 1.870 1.830 1.860 28,314 -0.01(-0.53%)
Jan 24, 2023 1.800 1.880 1.800 1.870 20,075 +0.07(+3.89%)
Jan 23, 2023 1.800 1.800 1.800 1.800 1,000 +0.00(+0.00%)
Jan 20, 2023 1.830 1.870 1.800 1.800 26,167 +0.00(+0.00%)
Jan 19, 2023 1.855 1.860 1.800 1.800 15,125 -0.05(-2.70%)
Jan 18, 2023 1.800 1.850 1.800 1.850 37,260 +0.05(+2.78%)
Jan 17, 2023 1.810 1.810 1.770 1.800 17,400 -0.13(-6.74%)
Jan 13, 2023 1.875 1.930 1.770 1.930 28,885 +0.16(+9.04%)
Jan 12, 2023 1.750 1.925 1.670 1.770 7,750 -0.06(-3.28%)
Jan 11, 2023 1.740 1.830 1.740 1.830 37,700 +0.16(+9.58%)
Jan 10, 2023 1.440 1.670 1.440 1.670 47,099 +0.31(+22.79%)
Jan 09, 2023 1.330 1.550 1.280 1.360 156,950 +0.06(+4.62%)
Jan 06, 2023 1.300 1.300 1.300 1.300 400 +0.00(+0.00%)
Jan 05, 2023 1.245 1.300 1.245 1.300 2,600 -0.10(-7.14%)
Jan 04, 2023 1.450 1.450 1.110 1.400 2,100 +0.15(+12.00%)
Jan 03, 2023 1.800 2.000 1.000 1.250 5,075 -0.85(-40.48%)
Dec 28, 2022 2.100 0 +0.00(+0.00%)
Dec 20, 2022 2.100 0 +0.01(+0.48%)
Dec 19, 2022 2.100 2.100 2.000 2.090 700 -0.01(-0.48%)
Dec 16, 2022 2.060 2.100 2.039 2.100 800 +0.04(+1.94%)
Dec 15, 2022 2.060 2.060 2.060 2.060 459 -0.02(-0.96%)
Dec 14, 2022 2.080 2.080 2.080 2.080 404 -0.02(-0.95%)
Dec 13, 2022 2.100 2.550 2.050 2.100 15,300 -0.30(-12.50%)
Dec 12, 2022 2.000 2.400 2.000 2.400 580 +0.18(+8.11%)
Dec 09, 2022 2.750 2.750 2.220 2.220 1,910 -0.01(-0.45%)
Dec 08, 2022 2.255 2.255 2.230 2.230 310 -0.03(-1.21%)
Dec 07, 2022 2.280 2.280 2.257 2.257 959 -0.04(-1.86%)
Dec 06, 2022 2.240 2.300 2.220 2.300 4,411 +0.00(+0.00%)
Dec 05, 2022 2.220 2.990 2.220 2.300 4,000 +0.05(+2.22%)
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.