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

Zivo Bioscience (OP: ZIVO )

7.470 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 6, 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 (%)
Dec 31, 2015 0.0575 0.0575 0.0575 0 +0.00(+4.17%)
Dec 30, 2015 0.0527 0.0580 0.0500 0.0552 129,479 +0.01(+11.83%)
Dec 29, 2015 0.0515 0.0533 0.0451 0.0494 258,394 +0.00(+2.62%)
Dec 28, 2015 0.0528 0.0528 0.0477 0.0481 158,123 -0.01(-19.30%)
Dec 24, 2015 0.0596 0.0596 0.0596 0 +0.00(+8.36%)
Dec 23, 2015 0.0500 0.0624 0.0500 0.0550 52,503 -0.00(-6.06%)
Dec 22, 2015 0.0500 0.0600 0.0436 0.0585 358,394 +0.01(+33.07%)
Dec 21, 2015 0.0505 0.0595 0.0400 0.0440 716,811 -0.01(-19.27%)
Dec 18, 2015 0.0446 0.0590 0.0446 0.0545 284,014 +0.00(+7.92%)
Dec 17, 2015 0.0600 0.0600 0.0450 0.0505 668,116 -0.01(-15.83%)
Dec 16, 2015 0.0595 0.0600 0.0595 0.0600 53,725 +0.00(+0.84%)
Dec 15, 2015 0.0595 0.0595 0.0541 0.0595 75,200 +0.00(+0.00%)
Dec 14, 2015 0.0595 0.0595 0.0595 0.0595 10,922 -0.01(-8.46%)
Dec 11, 2015 0.0582 0.0650 0.0520 0.0650 292,787 -0.00(-5.66%)
Dec 10, 2015 0.0600 0.0690 0.0580 0.0689 98,747 +0.01(+7.82%)
Dec 09, 2015 0.0640 0.0640 0.0636 0.0639 10,575 -0.00(-1.69%)
Dec 08, 2015 0.0592 0.0745 0.0592 0.0650 45,071 +0.01(+10.17%)
Dec 07, 2015 0.0590 0.0590 0.0590 0.0590 3,000 -0.00(-6.35%)
Dec 04, 2015 0.0695 0.0695 0.0630 0.0630 31,426 +0.00(+0.00%)
Dec 03, 2015 0.0650 0.0700 0.0630 0.0630 213,917 +0.00(+6.78%)
Dec 02, 2015 0.0596 0.0596 0.0590 0.0590 12,000 -0.01(-9.23%)
Dec 01, 2015 0.0650 0.0650 0.0570 0.0650 95,600 +0.00(+0.00%)
Nov 30, 2015 0.0600 0.0650 0.0570 0.0650 49,300 +0.01(+8.33%)
Nov 27, 2015 0.0600 0.0600 0.0600 0.0600 1,083 +0.00(+0.00%)
Nov 25, 2015 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Nov 24, 2015 0.0599 0.0650 0.0575 0.0610 50,263 +0.00(+1.84%)
Nov 23, 2015 0.0511 0.0599 150,887 -0.00(-0.17%)
Nov 20, 2015 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-18.37%)
Nov 19, 2015 0.0650 0.0785 0.0627 0.0735 43,904 -0.00(-5.16%)
Nov 18, 2015 0.0700 0.0785 0.0650 0.0775 19,700 +0.01(+10.71%)
Nov 17, 2015 0.0713 0.0713 0.0700 0.0700 15,750 -0.00(-0.14%)
Nov 16, 2015 0.0732 0.0732 0.0701 0.0701 46,200 -0.00(-6.53%)
Nov 13, 2015 0.0750 0.0750 0.0725 0.0750 15,750 -0.00(-5.06%)
Nov 12, 2015 0.0754 0.0790 0.0720 0.0790 299,865 +0.00(+0.00%)
Nov 11, 2015 0.0764 0.0790 0.0754 0.0790 49,770 +0.00(+3.40%)
Nov 10, 2015 0.0770 0.0770 0.0764 0.0764 20,000 -0.00(-4.50%)
Nov 09, 2015 0.0800 0.0800 0.0770 0.0800 45,478 +0.00(+0.00%)
Nov 06, 2015 0.0774 0.0800 0.0774 0.0800 56,100 -0.00(-3.03%)
Nov 05, 2015 0.0774 0.0825 0.0774 0.0825 20,100 +0.00(+3.13%)
Nov 04, 2015 0.0773 0.0800 0.0773 0.0800 7,625 +0.00(+0.00%)
Nov 03, 2015 0.0786 0.0800 0.0786 0.0800 63,805 +0.00(+0.00%)
Nov 02, 2015 0.0771 0.0800 0.0771 0.0800 61,447 +0.00(+0.00%)
Oct 30, 2015 0.0800 0.0800 0.0770 0.0800 59,445 -0.00(-5.77%)
Oct 28, 2015 0.0849 0.0849 0.0849 0 +0.01(+10.26%)
Oct 27, 2015 0.0774 0.0774 0.0770 0.0770 45,400 +0.00(+0.79%)
Oct 26, 2015 0.0780 0.0803 0.0740 0.0764 216,576 -0.00(-2.05%)
Oct 23, 2015 0.0800 0.0800 0.0780 0.0780 49,500 -0.01(-8.24%)
Oct 22, 2015 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Oct 21, 2015 0.0850 0.0850 0.0850 0.0850 32,000 +0.00(+0.00%)
Oct 20, 2015 0.0780 0.0850 0.0780 0.0850 12,100 +0.01(+8.42%)
Oct 19, 2015 0.0845 0.0845 0.0784 0.0784 10,870 -0.01(-7.22%)
Oct 16, 2015 0.0784 0.0845 0.0784 0.0845 30,100 +0.00(+0.00%)
Oct 15, 2015 0.0800 0.0845 0.0800 0.0845 66,000 +0.00(+5.36%)
Oct 14, 2015 0.0784 0.0802 0.0754 0.0802 33,205 +0.00(+0.50%)
Oct 13, 2015 0.0790 0.0799 0.0710 0.0798 93,625 +0.00(+1.01%)
Oct 12, 2015 0.0790 0.0790 0.0790 0.0790 26,600 +0.00(+0.00%)
Oct 09, 2015 0.0790 0.0790 0.0790 0.0790 2,000 +0.00(+0.00%)
Oct 08, 2015 0.0798 0.0840 0.0790 0.0790 23,200 -0.01(-11.14%)
Oct 07, 2015 0.0800 0.0889 0.0751 0.0889 35,225 -0.00(-0.11%)
Oct 06, 2015 0.0752 0.0890 0.0752 0.0890 7,200 +0.00(+0.00%)
Oct 05, 2015 0.0732 0.0890 0.0731 0.0890 102,047 +0.01(+15.28%)
Oct 02, 2015 0.0772 0.0772 0.0772 0.0772 800 -0.00(-3.50%)
Oct 01, 2015 0.0800 0.0800 0.0800 0.0800 10,200 +0.00(+0.00%)
Sep 30, 2015 0.0825 0.0899 0.0800 0.0800 63,500 +0.00(+0.00%)
Sep 29, 2015 0.0800 0.0899 0.0720 0.0800 58,300 -0.01(-11.01%)
Sep 28, 2015 0.0820 0.0899 0.0800 0.0899 52,100 +0.00(+0.56%)
Sep 25, 2015 0.0900 0.0900 0.0851 0.0894 104,000 -0.00(-0.67%)
Sep 23, 2015 0.0900 0.0900 0.0900 0 -0.00(-2.39%)
Sep 22, 2015 0.0822 0.0950 0.0822 0.0922 14,900 -0.00(-2.85%)
Sep 21, 2015 0.0949 0.0949 0.0949 0.0949 5,000 +0.00(+0.00%)
Sep 18, 2015 0.0851 0.0949 0.0851 0.0949 11,941 -0.00(-3.16%)
Sep 17, 2015 0.0832 0.0980 0.0832 0.0980 1,500 +0.00(+0.00%)
Sep 16, 2015 0.0980 0.0980 0.0980 0.0980 1,250 +0.00(+0.00%)
Sep 14, 2015 0.0980 0.0980 0.0980 0 +0.01(+8.89%)
Sep 11, 2015 0.1000 0.1000 0.0823 0.0900 405,925 -0.01(-9.91%)
Sep 10, 2015 0.0999 0.1000 0.0974 0.0999 146,600 +0.00(+3.95%)
Sep 09, 2015 0.1100 0.1200 0.0961 0.0961 54,250 -0.01(-12.64%)
Sep 08, 2015 0.1025 0.1100 0.1000 0.1100 35,790 +0.01(+7.32%)
Sep 04, 2015 0.1025 0.1025 0.1025 0 +0.01(+6.66%)
Sep 03, 2015 0.1050 0.1050 0.0961 0.0961 30,131 -0.01(-8.39%)
Sep 02, 2015 0.1250 0.1250 0.0960 0.1049 67,300 -0.03(-23.32%)
Sep 01, 2015 0.1070 0.1368 0.1070 0.1368 20,500 +0.01(+12.13%)
Aug 31, 2015 0.1199 0.1220 0.1199 0.1220 1,690 +0.00(+1.67%)
Aug 28, 2015 0.1200 0.1200 0.1100 0.1200 25,600 +0.01(+14.29%)
Aug 27, 2015 0.1190 0.1190 0.1000 0.1050 25,150 -0.01(-12.50%)
Aug 26, 2015 0.1102 0.1200 0.0931 0.1200 49,892 +0.00(+0.93%)
Aug 25, 2015 0.1144 0.1189 0.1100 0.1189 23,000 -0.00(-0.17%)
Aug 24, 2015 0.1194 0.1194 0.0911 0.1191 57,381 +0.00(+3.57%)
Aug 21, 2015 0.1200 0.1200 0.1106 0.1150 76,146 +0.00(+0.00%)
Aug 20, 2015 0.1150 0.1150 0.1100 0.1150 73,904 -0.00(-4.09%)
Aug 19, 2015 0.1199 0.1199 0.1198 0.1199 20,300 -0.00(-0.08%)
Aug 18, 2015 0.1125 0.1200 0.1125 0.1200 72,400 +0.00(+4.35%)
Aug 17, 2015 0.1450 0.1450 0.1000 0.1150 867,350 -0.00(-1.71%)
Aug 14, 2015 0.1053 0.1199 0.1007 0.1170 235,523 +0.01(+6.36%)
Aug 13, 2015 0.0950 0.1100 0.0950 0.1100 113,910 +0.01(+15.79%)
Aug 12, 2015 0.0929 0.0950 0.0900 0.0950 108,944 +0.00(+0.11%)
Aug 11, 2015 0.0910 0.0949 0.0910 0.0949 33,400 -0.00(-3.85%)
Aug 07, 2015 0.0987 0.0987 0.0987 0 +0.01(+7.28%)
Aug 06, 2015 0.0955 0.1000 0.0920 0.0920 100,200 -0.00(-3.16%)
Aug 05, 2015 0.0950 0.0950 0.0900 0.0950 131,040 +0.00(+0.00%)
Aug 04, 2015 0.0975 0.1000 0.0950 0.0950 30,125 -0.01(-5.00%)
Aug 03, 2015 0.1000 0.1000 0.0950 0.1000 110,605 +0.01(+5.26%)
Jul 31, 2015 0.0900 0.1000 0.0900 0.0950 38,500 +0.01(+5.56%)
Jul 30, 2015 0.0945 0.0945 0.0900 0.0900 39,434 +0.00(+4.53%)
Jul 29, 2015 0.1000 0.1000 0.0860 0.0861 27,500 -0.01(-13.90%)
Jul 28, 2015 0.1000 0.1000 0.1000 0.1000 3,910 +0.01(+17.65%)
Jul 27, 2015 0.0825 0.0900 0.0825 0.0850 28,500 -0.02(-22.16%)
Jul 24, 2015 0.0825 0.1092 0.0820 0.1092 22,000 +0.00(+1.96%)
Jul 23, 2015 0.1099 0.1099 0.0820 0.1071 32,100 +0.01(+11.27%)
Jul 21, 2015 0.0963 0.0963 0.0963 0 +0.01(+7.06%)
Jul 20, 2015 0.0837 0.0899 0.0800 0.0899 84,100 +0.01(+7.41%)
Jul 17, 2015 0.0837 0.0837 0.0837 0.0837 5,900 +0.00(+0.24%)
Jul 16, 2015 0.1099 0.1099 0.0820 0.0835 37,200 +0.00(+4.38%)
Jul 15, 2015 0.0897 0.0897 0.0700 0.0800 179,026 -0.01(-10.81%)
Jul 14, 2015 0.0650 0.0897 0.0600 0.0897 349,495 +0.01(+8.07%)
Jul 13, 2015 0.0900 0.0900 0.0830 0.0830 12,200 -0.01(-9.78%)
Jul 09, 2015 0.0920 0.0920 0.0920 0 -0.01(-7.91%)
Jul 08, 2015 0.0920 0.0999 0.0820 0.0999 212,842 -0.00(-0.10%)
Jul 07, 2015 0.1024 0.1050 0.0999 0.1000 55,025 -0.01(-9.09%)
Jul 06, 2015 0.1000 0.1114 0.1000 0.1100 14,494 -0.00(-0.68%)
Jul 02, 2015 0.1108 0.1108 0.1108 0 -0.00(-2.85%)
Jul 01, 2015 0.1125 0.1140 0.1000 0.1140 125,700 -0.01(-8.80%)
Jun 30, 2015 0.1260 0.1260 0.1250 0.1250 11,690 -0.00(-0.60%)
Jun 29, 2015 0.1060 0.1425 0.1060 0.1258 38,222 -0.00(-3.19%)
Jun 26, 2015 0.1303 0.1349 0.1000 0.1299 161,878 -0.02(-13.40%)
Jun 24, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 23, 2015 0.1400 0.1500 0.1388 0.1500 169,760 +0.00(+0.00%)
Jun 22, 2015 0.1475 0.1700 0.1425 0.1500 117,891 +0.00(+0.00%)
Jun 19, 2015 0.1580 0.1580 0.1450 0.1500 163,990 +0.01(+7.07%)
Jun 18, 2015 0.1799 0.1799 0.1401 0.1401 24,375 -0.05(-26.22%)
Jun 17, 2015 0.1650 0.1899 0.1650 0.1899 2,500 +0.04(+24.52%)
Jun 16, 2015 0.1459 0.1525 0.1302 0.1525 53,971 -0.01(-5.86%)
Jun 15, 2015 0.1650 0.1650 0.1620 54,275 -0.00(-1.82%)
Jun 12, 2015 0.1800 0.1800 0.1650 0.1650 13,824 +0.00(+0.00%)
Jun 11, 2015 0.1900 0.1900 0.1603 0.1650 19,000 +0.00(+0.00%)
Jun 10, 2015 0.1500 0.1900 0.1332 0.1650 114,172 +0.03(+25.95%)
Jun 09, 2015 0.1575 0.1310 0.1310 89,310 -0.02(-12.67%)
Jun 08, 2015 0.1782 0.1782 0.1500 0.1500 58,282 -0.03(-16.67%)
Jun 05, 2015 0.2000 0.2000 0.1700 0.1800 87,559 -0.02(-9.73%)
Jun 04, 2015 0.1900 0.2000 0.1800 0.1994 181,350 -0.00(-0.30%)
Jun 03, 2015 0.2024 0.2099 0.1800 0.2000 351,730 +0.03(+14.29%)
Jun 02, 2015 0.1400 0.1750 0.1400 0.1750 199,301 +0.02(+16.67%)
Jun 01, 2015 0.1710 0.1710 0.1450 0.1500 261,270 -0.02(-11.50%)
May 29, 2015 0.1300 0.1798 0.1300 0.1695 134,613 +0.05(+47.39%)
May 28, 2015 0.1434 0.1500 0.0915 0.1150 226,163 -0.02(-15.87%)
May 27, 2015 0.0851 0.1367 0.0851 0.1367 138,461 +0.06(+68.56%)
May 26, 2015 0.0799 0.0990 0.0789 0.0811 185,201 +0.01(+8.13%)
May 22, 2015 0.0750 0.0750 0.0750 0 +0.00(+5.63%)
May 21, 2015 0.0710 0.0710 0.0710 0.0710 15,000 -0.00(-5.33%)
May 20, 2015 0.0700 0.0750 0.0690 0.0750 277,509 +0.01(+8.38%)
May 18, 2015 0.0692 0.0692 0.0692 0 -0.01(-13.28%)
May 15, 2015 0.0710 0.0798 0.0710 0.0798 1,490 +0.01(+12.39%)
May 14, 2015 0.0749 0.0749 0.0700 0.0710 134,981 -0.00(-5.33%)
May 13, 2015 0.0701 0.0750 0.0701 0.0750 49,500 -0.00(-2.98%)
May 12, 2015 0.0773 0.0773 0.0773 0.0773 2,460 -0.00(-0.13%)
May 11, 2015 0.0774 0.0774 0.0774 0.0774 9,350 +0.00(+0.13%)
May 08, 2015 0.0701 0.0774 0.0700 0.0773 45,000 +0.00(+3.20%)
May 07, 2015 0.0700 0.0749 0.0690 0.0749 92,525 +0.00(+2.96%)
May 06, 2015 0.0650 0.0727 0.0650 0.0727 198,877 +0.00(+4.38%)
May 05, 2015 0.0683 0.0700 0.0600 0.0697 309,973 +0.00(+2.05%)
May 04, 2015 0.0683 0.0683 0.0683 0.0683 2,000 -0.00(-2.43%)
May 01, 2015 0.0696 0.0799 0.0696 0.0700 109,977 +0.00(+0.43%)
Apr 30, 2015 0.0698 0.0779 0.0640 0.0697 277,267 +0.01(+8.91%)
Apr 29, 2015 0.0600 0.0696 0.0600 0.0640 143,900 +0.01(+9.87%)
Apr 28, 2015 0.0616 0.0616 0.0583 0.0583 42,600 -0.00(-6.35%)
Apr 27, 2015 0.0598 0.0700 0.0554 0.0622 483,100 +0.00(+4.01%)
Apr 24, 2015 0.0700 0.0700 0.0551 0.0598 169,213 -0.00(-4.32%)
Apr 23, 2015 0.0749 0.0749 0.0625 0.0625 158,850 -0.01(-16.44%)
Apr 22, 2015 0.0632 0.0748 0.0630 0.0748 55,115 +0.01(+10.98%)
Apr 21, 2015 0.0699 0.0699 0.0674 0.0674 39,000 -0.00(-3.58%)
Apr 20, 2015 0.0700 0.0700 0.0699 0.0699 37,500 -0.00(-0.14%)
Apr 17, 2015 0.0719 0.0720 0.0700 0.0700 110,000 +0.00(+2.94%)
Apr 16, 2015 0.0750 0.0750 0.0670 0.0680 123,200 -0.01(-12.14%)
Apr 15, 2015 0.0774 0.0774 0.0774 0.0774 6,400 +0.01(+7.50%)
Apr 14, 2015 0.0720 0.0720 0.0720 0.0720 30,000 +0.00(+0.00%)
Apr 13, 2015 0.0667 0.0719 0.0667 0.0720 7,440 +0.01(+7.95%)
Apr 10, 2015 0.0700 0.0749 0.0667 0.0667 41,700 -0.00(-4.71%)
Apr 09, 2015 0.0649 0.0700 0.0561 0.0700 92,745 +0.01(+7.69%)
Apr 08, 2015 0.0640 0.0650 0.0600 0.0650 107,370 +0.00(+1.56%)
Apr 07, 2015 0.0848 0.0848 0.0640 0.0640 95,800 -0.02(-24.62%)
Apr 06, 2015 0.0849 0.0849 0.0849 0.0849 50,300 +0.01(+10.55%)
Apr 02, 2015 0.0768 0.0768 0.0768 0 -0.00(-0.26%)
Apr 01, 2015 0.0779 0.0779 0.0770 0.0770 43,800 -0.00(-1.66%)
Mar 30, 2015 0.0783 0.0783 0.0783 0 +0.01(+16.69%)
Mar 27, 2015 0.0698 0.0698 0.0671 0.0671 53,000 -0.00(-4.14%)
Mar 26, 2015 0.0786 0.0786 0.0700 0.0700 25,355 -0.00(-2.51%)
Mar 25, 2015 0.0670 0.0718 0.0670 0.0718 10,400 +0.00(+0.00%)
Mar 24, 2015 0.0718 0.0718 0.0700 0.0718 91,050 +0.00(+0.98%)
Mar 23, 2015 0.0752 0.0752 0.0710 0.0711 88,100 -0.00(-5.33%)
Mar 20, 2015 0.0850 0.0850 0.0751 0.0751 37,290 +0.00(+4.16%)
Mar 19, 2015 0.0850 0.0850 0.0721 0.0721 30,250 -0.01(-15.08%)
Mar 17, 2015 0.0849 0.0849 0.0849 0 +0.00(+2.29%)
Mar 16, 2015 0.0800 0.0830 0.0800 0.0830 21,000 +0.01(+18.57%)
Mar 13, 2015 0.0700 0.0700 0.0699 0.0700 90,700 +0.00(+0.00%)
Mar 12, 2015 0.0793 0.0793 0.0700 0.0700 11,040 -0.01(-12.39%)
Mar 11, 2015 0.0818 0.0818 0.0799 0.0799 1,400 +0.01(+22.73%)
Mar 10, 2015 0.0700 0.0700 0.0650 0.0651 213,050 -0.00(-5.65%)
Mar 09, 2015 0.0671 0.0709 0.0628 0.0690 214,113 -0.00(-6.63%)
Mar 06, 2015 0.0740 0.0769 0.0698 0.0739 175,900 +0.00(+1.23%)
Mar 05, 2015 0.0721 0.0730 0.0721 0.0730 6,000 +0.00(+0.00%)
Mar 04, 2015 0.0800 0.0800 0.0730 0.0730 67,214 -0.01(-8.75%)
Mar 03, 2015 0.0900 0.0800 0.0800 122,400 -0.00(-4.76%)
Mar 02, 2015 0.0984 0.0989 0.0840 0.0840 35,000 -0.01(-15.15%)
Feb 27, 2015 0.0880 0.0990 0.0880 0.0990 32,200 +0.01(+10.00%)
Feb 26, 2015 0.0930 0.0930 0.0851 0.0900 25,000 +0.01(+7.14%)
Feb 25, 2015 0.0900 0.0840 0.0840 11,100 -0.01(-6.67%)
Feb 24, 2015 0.0900 0.0900 0.0882 0.0900 34,921 -0.01(-6.25%)
Feb 23, 2015 0.0970 0.0993 0.0822 0.0960 67,912 -0.00(-1.03%)
Feb 20, 2015 0.1002 0.1002 0.0855 0.0970 88,130 -0.01(-11.58%)
Feb 19, 2015 0.1120 0.1120 0.1000 0.1097 110,815 -0.00(-0.18%)
Feb 18, 2015 0.0725 0.1600 0.0725 0.1099 666,663 +0.03(+45.12%)
Feb 17, 2015 0.0700 0.0780 0.0700 0.0757 116,062 +0.01(+8.96%)
Feb 13, 2015 0.0695 0.0695 0.0695 0 -0.00(-2.25%)
Feb 12, 2015 0.0710 0.0711 0.0710 0.0711 53,040 +0.00(+1.57%)
Feb 11, 2015 0.0682 0.0700 0.0682 0.0700 189,200 +0.00(+3.09%)
Feb 09, 2015 0.0679 0.0679 0.0679 0 -0.01(-6.86%)
Feb 06, 2015 0.0743 0.0743 0.0700 0.0729 168,622 -0.00(-1.75%)
Feb 05, 2015 0.0744 0.0744 0.0700 0.0742 126,321 -0.00(-0.13%)
Feb 04, 2015 0.0750 0.0750 0.0690 0.0743 120,300 -0.00(-0.93%)
Feb 03, 2015 0.0720 0.0750 0.0720 0.0750 21,900 +0.00(+6.38%)
Feb 02, 2015 0.0688 0.0726 0.0688 0.0705 132,220 +0.01(+13.34%)
Jan 30, 2015 0.0749 0.0848 0.0600 0.0622 493,368 -0.01(-13.61%)
Jan 29, 2015 0.0809 0.0809 0.0720 0.0720 54,902 -0.01(-13.98%)
Jan 28, 2015 0.0750 0.0837 0.0712 0.0837 27,000 -0.00(-0.48%)
Jan 27, 2015 0.0845 0.0848 0.0751 0.0841 24,200 -0.00(-0.94%)
Jan 26, 2015 0.0870 0.0870 0.0800 0.0849 195,427 +0.01(+8.85%)
Jan 23, 2015 0.0787 0.0787 0.0699 0.0780 154,527 +0.01(+11.43%)
Jan 22, 2015 0.0682 0.0874 0.0682 0.0700 217,432 +0.00(+2.64%)
Jan 21, 2015 0.0700 0.0700 0.0677 0.0682 220,000 -0.00(-6.58%)
Jan 20, 2015 0.0743 0.0799 0.0729 0.0730 35,200 -0.00(-1.75%)
Jan 16, 2015 0.0743 0.0743 0.0743 0 -0.01(-11.02%)
Jan 15, 2015 0.0712 0.0835 0.0650 0.0835 200,620 -0.00(-1.65%)
Jan 14, 2015 0.0799 0.0849 0.0701 0.0849 250,100 +0.01(+21.11%)
Jan 13, 2015 0.0701 266,833 -0.02(-22.11%)
Jan 12, 2015 0.0749 0.0900 0.0578 0.0900 290,001 +0.01(+17.34%)
Jan 09, 2015 0.0708 0.0784 0.0658 0.0767 162,080 +0.00(+2.27%)
Jan 08, 2015 0.0838 0.0839 0.0750 0.0750 179,111 -0.01(-11.66%)
Jan 07, 2015 0.0794 0.0850 0.0750 0.0849 132,677 -0.00(-2.86%)
Jan 06, 2015 0.0754 0.0875 0.0754 0.0874 53,957 +0.01(+7.90%)
Jan 05, 2015 0.0875 0.0875 0.0810 0.0810 84,263 -0.01(-7.43%)
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.