Kiwibox.Com Inc Recent Share Price (USX:KIWB)

USX:KIWB - Kiwibox.com Inc Kiwibox.Com Inc
Sector: Communication Services, Industry: Interactive Media & Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Dec 2009	USD	0.02	0.02	0.0192	0.0192	0.0192	-0.001 (-4.00%)	35,000
14 Dec 2009	USD	0.0191	0.0205	0.0125	0.02	0.02	-0.001 (-4.76%)	585,137
11 Dec 2009	USD	0.021	0.021	0.021	0.021	0.021	0.0 (0.0%)	0
10 Dec 2009	USD	0.021	0.021	0.013	0.021	0.021	-0.003 (-13.58%)	855,864
9 Dec 2009	USD	0.0245	0.0245	0.0243	0.0243	0.0243	+0.002 (+10.45%)	55,000
8 Dec 2009	USD	0.0247	0.0247	0.02	0.022	0.022	-0.001 (-4.35%)	890,000
7 Dec 2009	USD	0.024	0.025	0.023	0.023	0.023	-0.001 (-4.17%)	358,652
4 Dec 2009	USD	0.024	0.024	0.024	0.024	0.024	+0.001 (+4.35%)	450,000
3 Dec 2009	USD	0.023	0.023	0.023	0.023	0.023	+0.003 (+15%)	5,000
2 Dec 2009	USD	0.025	0.025	0.02	0.02	0.02	+0.001 (+5.26%)	155,000
1 Dec 2009	USD	0.018	0.023	0.018	0.019	0.019	-0.005 (-20.83%)	166,900
30 Nov 2009	USD	0.025	0.025	0.021	0.024	0.024	-0.001 (-4%)	532,400
27 Nov 2009	USD	0.02	0.025	0.02	0.025	0.025	+0.004 (+21.95%)	548,000
26 Nov 2009	USD	0.0205	0.0205	0.0205	0.0205	0.0205	0.0 (0.0%)	0
25 Nov 2009	USD	0.023	0.025	0.02	0.0205	0.0205	-0.004 (-15.98%)	10,502,369
24 Nov 2009	USD	0.0246	0.025	0.016	0.0244	0.0244	+0 (+1.67%)	12,811,644
23 Nov 2009	USD	0.03	0.0315	0.02	0.024	0.024	-0.003 (-11.11%)	12,048,800
20 Nov 2009	USD	0.021	0.039	0.0205	0.027	0.027	+0.007 (+35%)	11,829,741
19 Nov 2009	USD	0.02	0.02	0.018	0.02	0.02	+0.001 (+5.26%)	402,550
18 Nov 2009	USD	0.02	0.02	0.019	0.019	0.019	-0.001 (-5%)	147,700
17 Nov 2009	USD	0.019	0.024	0.017	0.02	0.02	+0.001 (+5.26%)	2,142,500
16 Nov 2009	USD	0.019	0.019	0.017	0.019	0.019	+0.004 (+26.67%)	205,100
13 Nov 2009	USD	0.012	0.016	0.012	0.015	0.015	+0.003 (+25%)	2,011,788
12 Nov 2009	USD	0.012	0.012	0.012	0.012	0.012	0.0 (0.0%)	0
11 Nov 2009	USD	0.011	0.012	0.011	0.012	0.012	+0.003 (+33.33%)	432,833
10 Nov 2009	USD	0.009	0.009	0.009	0.009	0.009	0.0 (0.0%)	0
9 Nov 2009	USD	0.009	0.009	0.009	0.009	0.009	0.0 (0.0%)	0
6 Nov 2009	USD	0.009	0.009	0.009	0.009	0.009	-0.003 (-25%)	20,000
5 Nov 2009	USD	0.011	0.012	0.011	0.012	0.012	+0.001 (+9.09%)	135,500
4 Nov 2009	USD	0.011	0.011	0.011	0.011	0.011	-0.003 (-21.43%)	11,500

Unicorn Response |