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

Kwikclickinc (OP: KWIK )

0.4197 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 9, 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 29, 2024 0.4500 0.5000 0.4400 0.4500 23,529 +0.06(+15.98%)
Feb 28, 2024 0.3880 0.3880 0.3880 0.3880 3,500 -0.11(-22.40%)
Feb 27, 2024 0.2918 0.5000 0.2918 0.5000 3,002 +0.16(+47.06%)
Feb 26, 2024 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Feb 23, 2024 0.3520 0.3700 0.3400 0.3400 9,402 -0.06(-15.00%)
Feb 22, 2024 0.4000 0.4000 0.4000 0.4000 2,025 +0.03(+8.11%)
Feb 21, 2024 0.4500 0.4500 0.3700 0.3700 9,800 -0.06(-13.15%)
Feb 20, 2024 0.4610 0.4610 0.4260 0.4260 5,036 +0.03(+6.50%)
Feb 16, 2024 0.5000 0.5000 0.4000 0.4000 8,500 -0.10(-20.00%)
Feb 15, 2024 0.5000 0.5000 0.5000 0.5000 874 +0.00(+0.00%)
Feb 14, 2024 0.5000 0.5000 0.5000 0.5000 700 +0.01(+2.04%)
Feb 13, 2024 0.4400 0.5000 0.4400 0.4900 9,082 +0.01(+2.08%)
Feb 12, 2024 0.4650 0.5200 0.4600 0.4800 22,100 +0.06(+14.29%)
Feb 09, 2024 0.4515 0.4650 0.4200 0.4200 14,173 -0.05(-9.68%)
Feb 08, 2024 0.4650 0.4650 0.4425 0.4650 10,000 -0.04(-8.82%)
Feb 07, 2024 0.5100 0.5100 0.5100 0.5100 4,000 +0.07(+15.91%)
Feb 06, 2024 0.4550 0.5100 0.4400 0.4400 7,000 +0.00(+0.00%)
Feb 05, 2024 0.4555 0.4555 0.3770 0.4400 21,970 -0.07(-13.73%)
Feb 02, 2024 0.5520 0.5520 0.5100 0.5100 6,511 +0.09(+21.43%)
Feb 01, 2024 0.3600 0.4200 0.3600 0.4200 6,380 -0.08(-15.98%)
Jan 31, 2024 0.3510 0.5000 0.3510 0.4999 6,575 -0.00(-0.02%)
Jan 30, 2024 0.5839 0.5839 0.5000 0.5000 33,100 -0.05(-9.09%)
Jan 29, 2024 0.6300 0.6300 0.5300 0.5500 10,600 -0.08(-12.70%)
Jan 26, 2024 0.5700 0.6300 0.5700 0.6300 9,370 -0.06(-8.63%)
Jan 25, 2024 0.6895 0.6895 0.6895 0.6895 1,000 +0.09(+14.92%)
Jan 24, 2024 0.5321 0.7500 0.5321 0.6000 29,246 +0.06(+10.64%)
Jan 23, 2024 0.6000 0.6000 0.5423 0.5423 2,900 -0.09(-13.92%)
Jan 22, 2024 0.6300 0.6300 0.6100 0.6300 5,333 +0.02(+3.96%)
Jan 19, 2024 0.6200 0.6300 0.6060 0.6060 4,500 -0.04(-6.77%)
Jan 18, 2024 0.5750 0.6500 0.5600 0.6500 7,112 +0.05(+8.33%)
Jan 17, 2024 0.6800 0.6950 0.6000 0.6000 9,520 -0.10(-14.29%)
Jan 16, 2024 0.7701 0.7701 0.7000 0.7000 3,400 -0.07(-9.10%)
Jan 12, 2024 0.7701 0.7701 0.7701 0.7701 515 -0.18(-18.94%)
Jan 11, 2024 0.9400 0.9500 0.8201 0.9500 6,229 +0.01(+1.06%)
Jan 10, 2024 0.9000 0.9500 0.9000 0.9400 6,343 -0.01(-1.05%)
Jan 09, 2024 0.9000 0.9500 0.9000 0.9500 1,500 +0.06(+6.74%)
Jan 08, 2024 0.8830 0.8900 0.8830 0.8900 1,400 -0.02(-2.31%)
Jan 05, 2024 0.9100 0.9110 0.7500 0.9110 1,603 +0.00(+0.11%)
Jan 04, 2024 0.8900 0.9700 0.8900 0.9100 12,471 -0.04(-4.21%)
Jan 03, 2024 0.9500 0.9500 0.7200 0.9500 5,208 +0.03(+3.26%)
Jan 02, 2024 0.9200 0.9200 0.8750 0.9200 3,415 -0.01(-1.08%)
Dec 29, 2023 0.8400 0.9300 0.8200 0.9300 5,622 +0.09(+10.71%)
Dec 28, 2023 0.8125 0.8600 0.8000 0.8400 3,149 +0.01(+1.76%)
Dec 27, 2023 0.9400 0.9400 0.7610 0.8255 10,304 -0.11(-12.18%)
Dec 26, 2023 0.8840 0.9400 0.8840 0.9400 2,858 +0.00(+0.00%)
Dec 22, 2023 0.9400 0.9400 0.9400 0.9400 160 +0.00(+0.00%)
Dec 21, 2023 0.9000 0.9400 0.9000 0.9400 2,215 -0.01(-1.04%)
Dec 20, 2023 0.7850 0.9500 0.7850 0.9499 8,300 +0.20(+27.50%)
Dec 19, 2023 0.8200 0.8200 0.7450 0.7450 602 -0.09(-11.30%)
Dec 18, 2023 0.5700 0.8399 0.5700 0.8399 3,650 +0.05(+6.32%)
Dec 15, 2023 0.7225 0.7900 0.7000 0.7900 2,200 +0.02(+2.60%)
Dec 14, 2023 0.7700 0.7700 0.7700 0.7700 1,000 -0.02(-2.53%)
Dec 13, 2023 0.7500 0.7900 0.7000 0.7900 8,466 -0.05(-5.95%)
Dec 12, 2023 0.8000 0.8400 0.8000 0.8400 12,100 +0.08(+10.53%)
Dec 11, 2023 0.7100 0.9500 0.7100 0.7600 1,300 -0.01(-1.68%)
Dec 08, 2023 0.8500 0.8500 0.7730 0.7730 2,860 -0.04(-4.57%)
Dec 07, 2023 0.7900 0.8500 0.7700 0.8100 20,420 +0.07(+9.46%)
Dec 06, 2023 0.5500 0.7490 0.5500 0.7400 30,999 +0.14(+23.33%)
Dec 05, 2023 0.4589 0.6000 0.4589 0.6000 13,280 +0.09(+17.67%)
Dec 04, 2023 0.4500 0.5099 0.4500 0.5099 5,164 -0.03(-6.25%)
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.