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 (%)
Apr 28, 2023 0.2305 0.5000 0.2305 0.4999 4,290 -0.01(-1.98%)
Apr 25, 2023 0.5100 100 +0.00(+0.00%)
Apr 19, 2023 0.5100 0 +0.01(+2.00%)
Apr 18, 2023 0.2825 0.5000 0.2825 0.5000 900 +0.00(+0.00%)
Apr 14, 2023 0.5000 0 -0.01(-1.96%)
Apr 13, 2023 0.5100 0.5100 0.5100 0.5100 1,010 +0.00(+0.00%)
Apr 12, 2023 0.3600 0.5100 0.3600 0.5100 729 +0.00(+0.00%)
Apr 10, 2023 0.5100 0 +0.00(+0.00%)
Apr 06, 2023 0.3900 0.5100 0.3900 0.5100 1,102 +0.00(+0.00%)
Apr 05, 2023 0.4057 0.5100 0.4057 0.5100 1,440 +0.00(+0.00%)
Apr 04, 2023 0.3600 0.5100 0.3600 0.5100 300 +0.00(+0.00%)
Apr 03, 2023 0.5100 0.5100 0.4100 0.5100 1,110 -0.04(-7.27%)
Mar 31, 2023 0.4500 0.5500 0.4000 0.5500 2,752 -0.02(-3.51%)
Mar 30, 2023 0.4505 0.5800 0.4500 0.5700 6,244 -0.01(-1.72%)
Mar 29, 2023 0.5800 0.5800 0.5800 0.5800 100 +0.00(+0.00%)
Mar 28, 2023 0.5800 0.5800 0.4505 0.5800 1,650 +0.00(+0.00%)
Mar 27, 2023 0.4500 0.5800 0.4500 0.5800 2,736 +0.00(+0.09%)
Mar 24, 2023 0.5795 0.5795 0.5795 0.5795 250 +0.00(+0.00%)
Mar 23, 2023 0.5800 0.5800 0.5000 0.5795 3,720 -0.02(-3.42%)
Mar 22, 2023 0.6000 0.6000 0.6000 0.6000 350 +0.10(+20.00%)
Mar 21, 2023 0.4279 0.5100 0.4279 0.5000 2,431 -0.01(-1.96%)
Mar 20, 2023 0.4400 0.5600 0.4200 0.5100 5,825 +0.07(+15.91%)
Mar 17, 2023 0.4400 0.4400 0.4400 0.4400 155 +0.00(+0.00%)
Mar 16, 2023 0.4500 0.4500 0.4205 0.4400 5,640 -0.01(-2.22%)
Mar 15, 2023 0.4250 0.5800 0.4205 0.4500 5,004 -0.13(-22.41%)
Mar 14, 2023 0.6200 0.6200 0.5700 0.5800 4,201 -0.04(-6.45%)
Mar 13, 2023 0.5800 0.6500 0.5800 0.6200 5,781 +0.04(+6.90%)
Mar 10, 2023 0.6000 0.6500 0.5800 0.5800 2,426 -0.08(-12.12%)
Mar 09, 2023 0.6000 0.6600 0.6000 0.6600 5,507 +0.06(+10.00%)
Mar 08, 2023 0.5800 0.6000 0.5800 0.6000 1,390 -0.20(-25.00%)
Mar 07, 2023 0.8000 0.8000 0.5850 0.8000 13,026 +0.05(+5.96%)
Mar 06, 2023 0.8000 0.8000 0.7100 0.7550 2,300 +0.03(+4.35%)
Mar 03, 2023 0.7235 0.7235 0.7235 0.7235 395 +0.01(+1.19%)
Mar 02, 2023 0.6500 0.8500 0.6200 0.7150 26,083 +0.06(+10.00%)
Mar 01, 2023 0.8670 0.9450 0.6200 0.6500 26,539 -0.35(-35.00%)
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%)
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.