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

Kwikclickinc (OP: KWIK )

0.2801 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 30, 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 (%)
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%)
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%)
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.