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

Zivo Bioscience (OP: ZIVO )

7.960 -0.020 (-0.25%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 31, 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, 2020 0.1500 0.1500 0.1500 121,849 +0.00(+0.00%)
Dec 30, 2020 0.1800 0.1800 0.1300 0.1500 121,849 -0.02(-11.76%)
Dec 29, 2020 0.1525 0.1700 0.1500 0.1700 97,637 +0.02(+11.48%)
Dec 28, 2020 0.1390 0.1525 0.1390 0.1525 230,892 +0.00(+2.69%)
Dec 24, 2020 0.1350 0.1500 0.1248 0.1485 156,100 +0.01(+10.00%)
Dec 23, 2020 0.1177 0.1399 0.1177 0.1350 81,490 +0.02(+14.60%)
Dec 22, 2020 0.1100 0.1178 0.1100 0.1178 18,100 -0.00(-0.08%)
Dec 21, 2020 0.1200 0.1340 0.1120 0.1179 138,350 -0.01(-8.60%)
Dec 18, 2020 0.1300 0.1350 0.1103 0.1290 41,900 -0.00(-0.77%)
Dec 17, 2020 0.1300 0.1300 0.1210 0.1300 1,450 +0.00(+0.23%)
Dec 16, 2020 0.1100 0.1299 0.1100 0.1297 37,296 +0.01(+12.78%)
Dec 15, 2020 0.1299 0.1299 0.1100 0.1150 240,427 -0.01(-11.47%)
Dec 14, 2020 0.1400 0.1400 0.1230 0.1299 52,557 -0.01(-7.21%)
Dec 11, 2020 0.1398 0.1400 0.1300 0.1400 32,200 +0.00(+0.72%)
Dec 10, 2020 0.1324 0.1400 0.1300 0.1390 111,904 +0.01(+4.98%)
Dec 09, 2020 0.1300 0.1324 0.1300 0.1324 5,170 +0.00(+0.00%)
Dec 08, 2020 0.1324 0.1324 0.1300 0.1324 40,033 +0.00(+0.00%)
Dec 07, 2020 0.1325 0.1325 0.1300 0.1324 64,900 -0.00(-0.08%)
Dec 04, 2020 0.1300 0.1325 0.1300 0.1325 78,200 +0.00(+0.00%)
Dec 03, 2020 0.1325 0.1349 0.1300 0.1325 53,800 -0.00(-1.78%)
Dec 02, 2020 0.1349 0.1350 0.1301 0.1349 29,158 +0.00(+0.00%)
Dec 01, 2020 0.1325 0.1349 0.1300 0.1349 49,979 +0.00(+0.07%)
Nov 30, 2020 0.1335 0.1349 0.1300 0.1348 32,396 -0.00(-0.15%)
Nov 27, 2020 0.1350 0.1350 0.1300 0.1350 76,800 +0.00(+0.00%)
Nov 25, 2020 0.1301 0.1350 0.1301 0.1350 9,200 +0.00(+0.00%)
Nov 24, 2020 0.1350 0.1490 0.1350 0.1350 23,049 -0.01(-9.40%)
Nov 23, 2020 0.1490 0.1490 0.1350 0.1490 50,500 +0.00(+0.00%)
Nov 20, 2020 0.1399 0.1490 0.1399 0.1490 8,000 -0.00(-0.33%)
Nov 19, 2020 0.1473 0.1495 0.1473 0.1495 900 +0.00(+0.00%)
Nov 18, 2020 0.1450 0.1495 0.1350 0.1495 6,000 +0.00(+3.10%)
Nov 17, 2020 0.1450 0.1450 0.1450 0.1450 2,802 -0.01(-3.33%)
Nov 16, 2020 0.1500 0.1500 0.1224 0.1500 33,200 +0.00(+0.00%)
Nov 13, 2020 0.1495 0.1500 0.1400 0.1500 17,800 +0.00(+0.00%)
Nov 12, 2020 0.1421 0.1520 0.1420 0.1500 18,900 -0.00(-0.60%)
Nov 11, 2020 0.1420 0.1520 0.1420 0.1509 81,731 +0.00(+0.60%)
Nov 10, 2020 0.1498 0.1500 0.1420 0.1500 70,581 +0.00(+0.13%)
Nov 09, 2020 0.1498 0.1498 0.1365 0.1498 22,422 +0.00(+0.00%)
Nov 06, 2020 0.1450 0.1498 0.1450 0.1498 11,300 +0.00(+3.31%)
Nov 05, 2020 0.1451 0.1498 0.1310 0.1450 20,221 -0.00(-3.20%)
Nov 04, 2020 0.1498 0.1498 0.1475 0.1498 13,200 +0.00(+0.00%)
Nov 03, 2020 0.1489 0.1525 0.1455 0.1498 112,226 +0.00(+0.60%)
Nov 02, 2020 0.1485 0.1489 0.1470 0.1489 56,644 +0.00(+0.27%)
Oct 30, 2020 0.1468 0.1485 0.1450 0.1485 60,500 -0.00(-0.27%)
Oct 29, 2020 0.1485 0.1489 0.1355 0.1489 171,582 +0.00(+0.07%)
Oct 28, 2020 0.1311 0.1488 0.1311 0.1488 6,128 +0.01(+6.29%)
Oct 27, 2020 0.1450 0.1450 0.1400 0.1400 10,942 -0.00(-3.45%)
Oct 26, 2020 0.1488 0.1488 0.1430 0.1450 1,500 -0.00(-1.36%)
Oct 23, 2020 0.1489 0.1489 0.1470 0.1470 20,400 -0.00(-1.28%)
Oct 22, 2020 0.1489 0.1489 0.1489 0.1489 4,015 +0.00(+0.00%)
Oct 21, 2020 0.1489 0.1489 0.1447 0.1489 1,655 +0.00(+0.00%)
Oct 20, 2020 0.1488 0.1490 0.1405 0.1489 14,754 -0.00(-0.40%)
Oct 19, 2020 0.1495 0.1495 0.1495 0.1495 501 -0.00(-0.33%)
Oct 16, 2020 0.1400 0.1500 0.1400 0.1500 6,000 +0.01(+3.45%)
Oct 15, 2020 0.1450 0.1450 0.1360 0.1450 41,900 -0.01(-4.04%)
Oct 14, 2020 0.1500 0.1512 0.1500 0.1511 21,950 +0.00(+0.73%)
Oct 13, 2020 0.1475 0.1545 0.1400 0.1500 166,881 +0.00(+1.69%)
Oct 12, 2020 0.1498 0.1550 0.1449 0.1475 31,250 -0.01(-7.81%)
Oct 09, 2020 0.1447 0.1650 0.1401 0.1600 198,400 +0.02(+10.57%)
Oct 08, 2020 0.1450 0.1450 0.1401 0.1447 16,525 -0.00(-0.21%)
Oct 07, 2020 0.1450 0.1450 0.1450 0.1450 4,351 +0.00(+0.00%)
Oct 06, 2020 0.1420 0.1450 0.1400 0.1450 69,778 -0.00(-0.68%)
Oct 05, 2020 0.1495 0.1495 0.1420 0.1460 19,507 -0.00(-2.67%)
Oct 02, 2020 0.1275 0.1500 0.1100 0.1500 225,200 +0.02(+15.38%)
Oct 01, 2020 0.1180 0.1307 0.1108 0.1300 381,068 +0.01(+9.89%)
Sep 30, 2020 0.1130 0.1199 0.1015 0.1183 72,778 +0.01(+5.16%)
Sep 29, 2020 0.1074 0.1125 0.1074 0.1125 41,250 +0.00(+0.00%)
Sep 28, 2020 0.1099 0.1130 0.1050 0.1125 115,250 +0.00(+2.37%)
Sep 25, 2020 0.0910 0.1099 0.0910 0.1099 11,500 -0.00(-2.31%)
Sep 24, 2020 0.1124 0.1125 0.1062 0.1125 21,575 +0.00(+0.00%)
Sep 23, 2020 0.1099 0.1125 0.1040 0.1125 48,000 +0.00(+2.27%)
Sep 22, 2020 0.1090 0.1100 0.1070 0.1100 37,179 +0.00(+0.92%)
Sep 21, 2020 0.1085 0.1090 0.0817 0.1090 182,179 +0.00(+3.81%)
Sep 18, 2020 0.0700 0.1098 0.0700 0.1050 136,300 -0.00(-4.46%)
Sep 17, 2020 0.1100 0.1100 0.1000 0.1099 30,501 -0.00(-0.09%)
Sep 16, 2020 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Sep 15, 2020 0.1084 0.1100 0.1006 0.1100 107,201 +0.00(+1.48%)
Sep 14, 2020 0.1095 0.1095 0.0951 0.1084 30,300 -0.00(-1.09%)
Sep 11, 2020 0.0950 0.1097 0.0950 0.1096 15,700 +0.01(+15.37%)
Sep 10, 2020 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-13.40%)
Sep 09, 2020 0.0993 0.1097 0.0900 0.1097 16,115 +0.01(+10.47%)
Sep 08, 2020 0.0801 0.1100 0.0800 0.0993 69,580 -0.01(-7.80%)
Sep 04, 2020 0.0850 0.1077 0.0826 0.1077 103,600 +0.01(+7.70%)
Sep 03, 2020 0.1100 0.1100 0.0800 0.1000 94,540 -0.01(-9.09%)
Sep 02, 2020 0.0910 0.1100 0.0910 0.1100 2,700 +0.00(+0.00%)
Sep 01, 2020 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Aug 31, 2020 0.0945 0.1100 0.0945 0.1100 48,500 +0.01(+4.76%)
Aug 28, 2020 0.1099 0.1099 0.0980 0.1050 10,500 -0.00(-4.46%)
Aug 27, 2020 0.1099 0.1099 0.0900 0.1099 85,960 +0.00(+0.00%)
Aug 25, 2020 0.1099 0.1099 0.1099 0 -0.01(-7.65%)
Aug 24, 2020 0.1145 0.1190 0.1145 0.1190 21,300 -0.00(-0.42%)
Aug 21, 2020 0.1100 0.1199 0.0990 0.1195 98,100 +0.01(+8.64%)
Aug 20, 2020 0.1010 0.1200 0.1010 0.1100 76,950 -0.01(-8.33%)
Aug 19, 2020 0.1150 0.1200 0.1100 0.1200 25,400 +0.00(+0.00%)
Aug 18, 2020 0.1163 0.1200 0.1163 0.1200 10,325 +0.00(+0.00%)
Aug 17, 2020 0.1200 0.1200 0.1150 0.1200 26,824 +0.00(+4.35%)
Aug 14, 2020 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-4.17%)
Aug 13, 2020 0.1150 0.1200 0.1150 0.1200 45,425 -0.00(-2.04%)
Aug 12, 2020 0.1124 0.1225 0.1124 0.1225 19,166 +0.00(+2.08%)
Aug 11, 2020 0.1162 0.1200 0.1124 0.1200 143,500 +0.00(+0.08%)
Aug 10, 2020 0.1080 0.1199 0.1070 0.1199 222,700 +0.01(+11.02%)
Aug 07, 2020 0.1080 0.1080 0.1080 0.1080 100 +0.00(+0.09%)
Aug 06, 2020 0.1080 0.1080 0.1030 0.1079 519 -0.00(-0.09%)
Aug 05, 2020 0.1080 0.1080 0.1025 0.1080 47,038 +0.00(+0.00%)
Aug 04, 2020 0.1030 0.1080 0.1030 0.1080 3,900 +0.00(+0.00%)
Aug 03, 2020 0.1070 0.1080 0.1050 0.1080 72,540 +0.00(+0.00%)
Jul 31, 2020 0.1050 0.1080 0.1050 0.1080 11,100 +0.00(+0.00%)
Jul 30, 2020 0.1021 0.1080 0.1020 0.1080 40,100 +0.00(+0.00%)
Jul 29, 2020 0.1080 0.1080 0.1020 0.1080 215,321 +0.00(+0.00%)
Jul 28, 2020 0.1050 0.1080 0.1050 0.1080 30,100 -0.00(-1.73%)
Jul 27, 2020 0.1099 0.1099 0.1094 0.1099 1,300 +0.00(+2.33%)
Jul 24, 2020 0.1050 0.1099 0.1031 0.1074 31,400 -0.00(-2.27%)
Jul 23, 2020 0.1099 0.1099 0.1051 0.1099 6,147 +0.00(+0.09%)
Jul 22, 2020 0.1050 0.1099 0.1031 0.1098 71,266 -0.00(-0.09%)
Jul 21, 2020 0.1050 0.1099 0.1050 0.1099 54,164 +0.00(+0.00%)
Jul 20, 2020 0.1051 0.1100 0.1051 0.1099 27,100 -0.00(-0.09%)
Jul 17, 2020 0.1083 0.1100 0.1083 0.1100 40,000 +0.00(+0.00%)
Jul 16, 2020 0.1070 0.1100 0.1040 0.1100 63,940 +0.00(+0.00%)
Jul 15, 2020 0.1048 0.1100 0.1021 0.1100 61,402 +0.00(+0.18%)
Jul 14, 2020 0.1098 0.1100 0.1075 0.1098 39,100 -0.00(-0.18%)
Jul 13, 2020 0.1099 0.1100 0.1099 0.1100 1,301 +0.00(+0.00%)
Jul 10, 2020 0.1097 0.1100 0.1097 0.1100 5,100 +0.00(+0.27%)
Jul 09, 2020 0.1001 0.1099 0.1001 0.1097 17,700 -0.00(-0.18%)
Jul 08, 2020 0.1085 0.1099 0.0900 0.1099 91,235 +0.00(+0.00%)
Jul 07, 2020 0.1069 0.1099 0.1065 0.1099 45,200 +0.00(+2.81%)
Jul 06, 2020 0.1075 0.1075 0.0984 0.1069 13,710 +0.00(+3.29%)
Jul 02, 2020 0.1001 0.1070 0.0900 0.1035 172,100 -0.00(-4.17%)
Jul 01, 2020 0.1003 0.1084 0.1003 0.1080 10,950 -0.00(-0.37%)
Jun 30, 2020 0.1080 0.1084 0.1002 0.1084 70,577 +0.00(+0.00%)
Jun 29, 2020 0.1080 0.1085 0.1026 0.1084 16,100 +0.00(+0.37%)
Jun 26, 2020 0.1056 0.1080 0.1002 0.1080 109,100 +0.00(+2.66%)
Jun 25, 2020 0.1000 0.1053 0.1000 0.1052 7,000 -0.00(-2.95%)
Jun 24, 2020 0.1002 0.1084 0.1002 0.1084 32,000 -0.00(-0.09%)
Jun 23, 2020 0.1085 0.1085 0.1085 0.1085 1,000 -0.00(-1.27%)
Jun 22, 2020 0.1000 0.1099 0.1000 0.1099 32,000 -0.00(-0.09%)
Jun 19, 2020 0.1100 0.1100 0.1000 0.1100 66,600 +0.00(+1.66%)
Jun 18, 2020 0.1082 0.1082 0.1082 40 +0.00(+0.00%)
Jun 17, 2020 0.1000 0.1082 0.1000 0.1082 12,500 -0.00(-1.64%)
Jun 16, 2020 0.1090 0.1100 0.1040 0.1100 11,800 +0.00(+0.46%)
Jun 15, 2020 0.1065 0.1100 0.0980 0.1095 45,227 +0.00(+1.67%)
Jun 12, 2020 0.1125 0.1125 0.0980 0.1077 20,700 -0.00(-2.09%)
Jun 11, 2020 0.1125 0.1125 0.0980 0.1100 84,982 +0.00(+1.85%)
Jun 10, 2020 0.1095 0.1096 0.1000 0.1080 79,539 +0.00(+0.00%)
Jun 09, 2020 0.1095 0.1095 0.1000 0.1080 33,622 -0.00(-1.28%)
Jun 08, 2020 0.1027 0.1094 0.0900 0.1094 32,190 -0.00(-0.09%)
Jun 05, 2020 0.0987 0.1095 0.0987 0.1095 5,800 +0.00(+0.09%)
Jun 04, 2020 0.1048 0.1095 0.0960 0.1094 12,766 -0.00(-0.27%)
Jun 02, 2020 0.1097 0.1097 0.1097 0 -0.00(-0.09%)
Jun 01, 2020 0.1000 0.1100 0.1000 0.1098 21,099 -0.00(-0.18%)
May 29, 2020 0.1000 0.1100 0.1000 0.1100 37,200 +0.00(+0.00%)
May 28, 2020 0.1124 0.1124 0.1001 0.1100 5,201 -0.00(-2.14%)
May 27, 2020 0.1001 0.1124 0.1001 0.1124 25,201 +0.00(+0.00%)
May 26, 2020 0.1005 0.1124 0.1005 0.1124 5,000 -0.00(-0.09%)
May 22, 2020 0.1125 0.1125 0.1125 0.1125 500 +0.00(+0.00%)
May 20, 2020 0.1125 0.1125 0.1125 0 +0.00(+2.27%)
May 18, 2020 0.1100 0.1100 0.1100 0 -0.00(-3.93%)
May 15, 2020 0.1110 0.1145 0.1096 0.1145 10,200 +0.00(+0.00%)
May 14, 2020 0.1100 0.1145 0.1100 0.1145 69,531 +0.00(+4.09%)
May 13, 2020 0.1002 0.1150 0.1002 0.1100 80,001 +0.01(+4.76%)
May 12, 2020 0.1149 0.1149 0.1011 0.1050 40,735 -0.01(-8.62%)
May 11, 2020 0.1140 0.1149 0.1140 0.1149 2,510 +0.00(+0.79%)
May 08, 2020 0.1000 0.1150 0.1000 0.1140 31,800 -0.00(-0.87%)
May 07, 2020 0.1090 0.1150 0.1021 0.1150 12,099 +0.00(+0.00%)
May 06, 2020 0.1090 0.1150 0.1090 0.1150 21,490 +0.00(+3.23%)
May 05, 2020 0.1051 0.1149 0.1051 0.1114 46,159 +0.00(+1.27%)
May 04, 2020 0.1098 0.1100 0.1098 0.1100 211,219 +0.00(+0.18%)
May 01, 2020 0.1098 0.1098 0.1000 0.1098 7,300 +0.00(+0.00%)
Apr 29, 2020 0.1098 0.1098 0.1098 0 -0.00(-0.09%)
Apr 28, 2020 0.1100 0.1100 0.0950 0.1099 1,700 +0.00(+0.00%)
Apr 27, 2020 0.1000 0.1099 0.0850 0.1099 14,692 +0.00(+0.83%)
Apr 24, 2020 0.1000 0.1099 0.1000 0.1090 42,800 -0.00(-0.82%)
Apr 23, 2020 0.1099 0.1099 0.1000 0.1099 12,500 +0.00(+0.00%)
Apr 22, 2020 0.1100 0.1100 0.1025 0.1099 28,990 +0.00(+0.00%)
Apr 21, 2020 0.1099 0.1099 0.1000 0.1099 7,900 +0.00(+0.00%)
Apr 20, 2020 0.1000 0.1099 0.1000 0.1099 10,200 +0.00(+0.00%)
Apr 17, 2020 0.1099 0.1099 0.1000 0.1099 1,000 +0.00(+0.00%)
Apr 16, 2020 0.1099 0.1099 0.1020 0.1099 3,475 +0.00(+0.00%)
Apr 15, 2020 0.1020 0.1099 0.1020 0.1099 18,200 +0.00(+0.00%)
Apr 14, 2020 0.1075 0.1180 0.1060 0.1099 59,581 -0.00(-0.09%)
Apr 13, 2020 0.1105 0.1195 0.1000 0.1100 250,816 -0.01(-7.95%)
Apr 09, 2020 0.1050 0.1285 0.1050 0.1195 46,200 +0.02(+25.53%)
Apr 08, 2020 0.1070 0.1200 0.0950 0.0952 338,892 -0.02(-19.80%)
Apr 07, 2020 0.0950 0.1187 0.0950 0.1187 46,235 +0.01(+11.25%)
Apr 06, 2020 0.1001 0.1187 0.0850 0.1067 65,543 -0.01(-10.11%)
Apr 03, 2020 0.1050 0.1187 0.1050 0.1187 5,200 +0.01(+7.91%)
Apr 02, 2020 0.1159 0.1169 0.0800 0.1100 122,890 +0.02(+22.22%)
Apr 01, 2020 0.0950 0.0950 0.0900 0.0900 7,508 -0.03(-23.01%)
Mar 31, 2020 0.1071 0.1175 0.1022 0.1169 25,300 +0.01(+6.37%)
Mar 30, 2020 0.1020 0.1100 0.0900 0.1099 26,800 +0.00(+1.76%)
Mar 27, 2020 0.1080 0.1080 0.1080 0.1080 10,400 +0.00(+0.00%)
Mar 26, 2020 0.0900 0.1080 0.0850 0.1080 87,454 -0.00(-1.82%)
Mar 25, 2020 0.1100 0.1100 0.0802 0.1100 38,092 +0.02(+22.22%)
Mar 24, 2020 0.0800 0.0900 0.0800 0.0900 78,589 +0.01(+12.50%)
Mar 23, 2020 0.0800 0.0900 0.0622 0.0800 101,532 -0.01(-11.11%)
Mar 20, 2020 0.1300 0.1350 0.0800 0.0900 350,200 -0.03(-23.66%)
Mar 19, 2020 0.1300 0.1300 0.0502 0.1179 184,563 -0.01(-9.31%)
Mar 18, 2020 0.1175 0.1300 0.1175 0.1300 227,500 +0.02(+16.07%)
Mar 17, 2020 0.1150 0.1199 0.0850 0.1120 150,500 +0.02(+27.27%)
Mar 16, 2020 0.0500 0.1100 0.0500 0.0880 548,059 -0.05(-34.72%)
Mar 13, 2020 0.1200 0.1350 0.1200 0.1348 2,500 +0.00(+0.67%)
Mar 12, 2020 0.1200 0.1440 0.1200 0.1339 100,021 -0.01(-4.36%)
Mar 11, 2020 0.1430 0.1450 0.1203 0.1400 79,616 -0.01(-6.67%)
Mar 10, 2020 0.1300 0.1549 0.1220 0.1500 35,635 +0.01(+7.30%)
Mar 09, 2020 0.1300 0.1398 0.1300 0.1398 1,400 -0.01(-5.54%)
Mar 06, 2020 0.1300 0.1480 0.1300 0.1480 91,300 +0.01(+3.50%)
Mar 05, 2020 0.1400 0.1430 0.1330 0.1430 28,971 -0.00(-3.31%)
Mar 04, 2020 0.1340 0.1500 0.1330 0.1479 32,500 -0.00(-1.33%)
Mar 03, 2020 0.1310 0.1519 0.1310 0.1499 22,699 -0.00(-1.38%)
Mar 02, 2020 0.1500 0.1650 0.1388 0.1520 188,734 +0.00(+1.33%)
Feb 28, 2020 0.1750 0.1750 0.1450 0.1500 47,300 -0.01(-4.76%)
Feb 27, 2020 0.1600 0.1600 0.1550 0.1575 49,822 +0.00(+1.61%)
Feb 26, 2020 0.1425 0.1600 0.0651 0.1550 235,043 -0.00(-0.64%)
Feb 25, 2020 0.1600 0.1740 0.1550 0.1560 164,496 -0.01(-4.24%)
Feb 24, 2020 0.1696 0.1750 0.1600 0.1629 95,461 -0.01(-3.95%)
Feb 21, 2020 0.1557 0.1696 0.1530 0.1696 103,800 +0.01(+6.00%)
Feb 20, 2020 0.1600 0.1600 0.1600 0.1600 320 +0.00(+0.00%)
Feb 19, 2020 0.1575 0.1600 0.1550 0.1600 78,700 +0.01(+4.03%)
Feb 18, 2020 0.1600 0.1600 0.1400 0.1538 209,210 -0.01(-3.69%)
Feb 14, 2020 0.1600 0.1600 0.1150 0.1597 319,800 +0.00(+0.00%)
Feb 13, 2020 0.1599 0.1599 0.1550 0.1597 186,819 +0.00(+1.72%)
Feb 12, 2020 0.1535 0.1570 0.1535 0.1570 78,500 +0.00(+2.28%)
Feb 11, 2020 0.1563 0.1570 0.1501 0.1535 234,559 -0.00(-1.92%)
Feb 10, 2020 0.1565 0.1570 0.1565 0.1565 62,600 +0.00(+0.97%)
Feb 07, 2020 0.1511 0.1550 0.1500 0.1550 79,600 -0.00(-1.21%)
Feb 06, 2020 0.1550 0.1569 0.1500 0.1569 61,034 +0.00(+1.29%)
Feb 05, 2020 0.1530 0.1550 0.1530 0.1549 14,702 +0.00(+1.77%)
Feb 04, 2020 0.1500 0.1570 0.1500 0.1522 82,490 -0.00(-1.81%)
Feb 03, 2020 0.1450 0.1550 0.1450 0.1550 81,510 +0.01(+4.03%)
Jan 31, 2020 0.1450 0.1490 0.1450 0.1490 81,000 -0.00(-0.67%)
Jan 30, 2020 0.1500 0.1550 0.1500 0.1500 30,375 -0.01(-3.23%)
Jan 29, 2020 0.1500 0.1550 0.1500 0.1550 32,000 +0.01(+3.33%)
Jan 28, 2020 0.1500 0.1548 0.1450 0.1500 11,000 -0.01(-3.23%)
Jan 27, 2020 0.1500 0.1550 0.1450 0.1550 53,001 +0.01(+3.33%)
Jan 24, 2020 0.1500 0.1550 0.1500 0.1500 95,500 +0.00(+0.00%)
Jan 23, 2020 0.1480 0.1500 0.1450 0.1500 23,354 +0.00(+0.00%)
Jan 22, 2020 0.1546 0.1570 0.1450 0.1500 66,572 -0.01(-4.46%)
Jan 21, 2020 0.1560 0.1570 0.1450 0.1570 39,237 +0.00(+0.45%)
Jan 17, 2020 0.1468 0.1570 0.1452 0.1563 73,300 -0.00(-0.38%)
Jan 16, 2020 0.1510 0.1570 0.1510 0.1569 27,420 +0.00(+0.13%)
Jan 15, 2020 0.1590 0.1590 0.1450 0.1567 44,675 -0.00(-2.06%)
Jan 14, 2020 0.1578 0.1600 0.1500 0.1600 48,120 +0.00(+0.00%)
Jan 13, 2020 0.1559 0.1600 0.1500 0.1600 152,000 +0.00(+2.63%)
Jan 10, 2020 0.1600 0.1600 0.1500 0.1559 74,700 -0.00(-2.56%)
Jan 09, 2020 0.1590 0.1600 0.1580 0.1600 128,850 +0.00(+0.00%)
Jan 08, 2020 0.1600 0.1600 0.1520 0.1600 70,890 +0.00(+0.00%)
Jan 07, 2020 0.1500 0.1600 0.1500 0.1600 40,250 +0.00(+0.00%)
Jan 06, 2020 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jan 03, 2020 0.1500 0.1600 0.1400 0.1600 137,400 +0.00(+0.00%)
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.