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: 2:44 PM EDT, Jun 7, 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, 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%)
Jan 02, 2020 0.1650 0.1650 0.1530 0.1600 131,210 -0.01(-3.03%)
Dec 31, 2019 0.1630 0.1650 0.1550 0.1650 125,900 +0.00(+0.00%)
Dec 30, 2019 0.1650 0.1650 0.1600 0.1650 100,097 +0.00(+1.35%)
Dec 27, 2019 0.1600 0.1650 0.1600 0.1628 131,200 -0.00(-1.33%)
Dec 26, 2019 0.1600 0.1650 0.1550 0.1650 202,560 +0.00(+0.00%)
Dec 24, 2019 0.1750 0.1750 0.1400 0.1650 231,600 +0.01(+3.13%)
Dec 23, 2019 0.1304 0.1650 0.1250 0.1600 856,591 +0.04(+28.00%)
Dec 20, 2019 0.1350 0.1400 0.1193 0.1250 129,600 +0.00(+0.00%)
Dec 19, 2019 0.1250 0.1400 0.1150 0.1250 416,200 -0.00(-1.96%)
Dec 18, 2019 0.1250 0.1275 0.1150 0.1275 293,694 +0.00(+2.00%)
Dec 17, 2019 0.1228 0.1284 0.1000 0.1250 252,556 +0.00(+0.00%)
Dec 16, 2019 0.1158 0.1388 0.1100 0.1250 402,878 +0.01(+4.17%)
Dec 13, 2019 0.1250 0.1250 0.1152 0.1200 78,300 -0.01(-4.00%)
Dec 12, 2019 0.1300 0.1300 0.1200 0.1250 87,548 +0.00(+0.16%)
Dec 11, 2019 0.1300 0.1300 0.1200 0.1248 68,500 -0.00(-1.73%)
Dec 10, 2019 0.1400 0.1400 0.1200 0.1270 863,488 -0.01(-8.30%)
Dec 09, 2019 0.1400 0.1450 0.1200 0.1385 146,580 -0.01(-4.48%)
Dec 06, 2019 0.1100 0.1450 0.1030 0.1450 234,600 +0.03(+22.78%)
Dec 05, 2019 0.1100 0.1200 0.1010 0.1181 170,841 +0.01(+7.36%)
Dec 04, 2019 0.1120 0.1200 0.1000 0.1100 140,818 +0.00(+0.00%)
Dec 03, 2019 0.1000 0.1100 0.0950 0.1100 84,170 -0.00(-1.79%)
Dec 02, 2019 0.1200 0.1200 0.1048 0.1120 119,176 -0.01(-6.67%)
Nov 29, 2019 0.1100 0.1200 0.1100 0.1200 27,100 +0.00(+2.56%)
Nov 27, 2019 0.1175 0.1200 0.1135 0.1170 123,600 -0.00(-2.50%)
Nov 26, 2019 0.1200 0.1200 0.1008 0.1200 291,070 +0.00(+2.13%)
Nov 25, 2019 0.0850 0.1200 0.0850 0.1175 309,748 +0.02(+17.50%)
Nov 22, 2019 0.0900 0.1000 0.0900 0.1000 149,100 +0.01(+5.93%)
Nov 21, 2019 0.1000 0.1000 0.0944 0.0944 59,500 -0.02(-14.18%)
Nov 20, 2019 0.0900 0.1200 0.0853 0.1100 321,677 +0.02(+22.22%)
Nov 19, 2019 0.0840 0.0900 0.0840 0.0900 20,114 +0.00(+0.00%)
Nov 18, 2019 0.0849 0.0900 0.0755 0.0900 175,659 +0.00(+5.88%)
Nov 15, 2019 0.0790 0.0890 0.0790 0.0850 159,100 +0.00(+0.00%)
Nov 14, 2019 0.0847 0.0850 0.0847 0.0850 12,175 +0.00(+0.12%)
Nov 13, 2019 0.0740 0.0849 0.0740 0.0849 64,132 +0.00(+6.13%)
Nov 12, 2019 0.0770 0.0800 0.0750 0.0800 5,801 +0.01(+8.11%)
Nov 11, 2019 0.0740 0.0839 0.0740 0.0740 27,214 -0.01(-11.80%)
Nov 08, 2019 0.0750 0.0839 0.0740 0.0839 40,800 -0.00(-1.18%)
Nov 07, 2019 0.0845 0.0850 0.0798 0.0849 62,200 +0.00(+0.00%)
Nov 06, 2019 0.0849 0.0849 0.0849 0.0849 6,650 +0.00(+3.66%)
Nov 05, 2019 0.0819 0.0819 0.0819 0.0819 26,431 +0.00(+0.00%)
Nov 04, 2019 0.0849 0.0849 0.0798 0.0819 56,550 -0.00(-0.12%)
Nov 01, 2019 0.0798 0.0820 0.0798 0.0820 93,000 +0.00(+2.89%)
Oct 31, 2019 0.0680 0.0810 0.0680 0.0797 173,690 -0.00(-3.86%)
Oct 30, 2019 0.0850 0.0850 0.0680 0.0829 15,700 +0.01(+18.43%)
Oct 29, 2019 0.0700 0.0820 0.0700 0.0700 6,200 -0.01(-15.56%)
Oct 28, 2019 0.0899 0.0899 0.0667 0.0829 101,000 +0.00(+3.62%)
Oct 25, 2019 0.0800 0.0800 0.0800 0.0800 500 +0.01(+19.76%)
Oct 24, 2019 0.0877 0.0877 0.0667 0.0668 8,800 -0.02(-24.00%)
Oct 23, 2019 0.0700 0.0879 0.0700 0.0879 54,530 +0.00(+3.66%)
Oct 22, 2019 0.0720 0.0848 0.0703 0.0848 111,500 +0.00(+0.00%)
Oct 21, 2019 0.0899 0.0899 0.0701 0.0848 74,752 -0.01(-5.67%)
Oct 18, 2019 0.0842 0.0899 0.0842 0.0899 200,000 +0.00(+0.00%)
Oct 17, 2019 0.0880 0.0899 0.0880 0.0899 13,150 +0.00(+0.00%)
Oct 16, 2019 0.0770 0.0899 0.0770 0.0899 6,500 +0.00(+1.01%)
Oct 15, 2019 0.0890 0.0890 0.0890 0.0890 8,000 +0.00(+0.00%)
Oct 14, 2019 0.0850 0.0890 0.0850 0.0890 16,339 +0.00(+0.00%)
Oct 11, 2019 0.0726 0.0890 0.0726 0.0890 14,300 -0.00(-1.00%)
Oct 09, 2019 0.0899 0.0899 0.0899 0 +0.00(+1.01%)
Oct 07, 2019 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Oct 04, 2019 0.0900 0.0900 0.0780 0.0900 32,300 +0.01(+15.83%)
Oct 03, 2019 0.0900 0.0900 0.0770 0.0777 16,082 -0.01(-12.00%)
Oct 01, 2019 0.0883 0.0883 0.0883 0 +0.02(+25.96%)
Sep 30, 2019 0.0942 0.0942 0.0701 0.0701 29,700 -0.01(-17.53%)
Sep 27, 2019 0.0850 0.0850 0.0790 0.0850 43,700 +0.00(+3.03%)
Sep 26, 2019 0.0805 0.0825 0.0800 0.0825 34,130 -0.00(-2.83%)
Sep 25, 2019 0.0850 0.0850 0.0750 0.0849 45,000 -0.00(-2.97%)
Sep 24, 2019 0.0850 0.0875 0.0850 0.0875 25,044 -0.01(-5.41%)
Sep 23, 2019 0.0900 0.0925 0.0846 0.0925 40,600 -0.00(-1.49%)
Sep 20, 2019 0.0900 0.0939 0.0890 0.0939 37,000 +0.00(+0.00%)
Sep 19, 2019 0.0900 0.0939 0.0770 0.0939 42,500 +0.02(+23.23%)
Sep 18, 2019 0.0828 0.0939 0.0762 0.0762 65,156 -0.02(-18.85%)
Sep 17, 2019 0.0938 0.0939 0.0830 0.0939 2,551 +0.00(+4.33%)
Sep 13, 2019 0.0900 0.0900 0.0900 0 -0.00(-3.23%)
Sep 12, 2019 0.0826 0.0930 0.0826 0.0930 61,400 +0.00(+0.32%)
Sep 11, 2019 0.0927 0.0927 0.0927 0.0927 500 -0.00(-0.11%)
Sep 09, 2019 0.0928 0.0928 0.0928 0 +0.00(+0.22%)
Sep 06, 2019 0.0751 0.0929 0.0751 0.0926 54,400 -0.00(-0.32%)
Sep 05, 2019 0.0812 0.0929 0.0810 0.0929 81,000 +0.00(+0.00%)
Sep 03, 2019 0.0929 0.0929 0.0929 0 +0.01(+6.41%)
Aug 30, 2019 0.0800 0.0873 0.0761 0.0873 31,500 -0.01(-9.81%)
Aug 29, 2019 0.0968 0.0968 0.0968 0.0968 1,000 -0.00(-0.10%)
Aug 27, 2019 0.0969 0.0969 0.0969 0 +0.00(+0.00%)
Aug 26, 2019 0.0900 0.0969 0.0900 0.0969 1,499 +0.00(+0.52%)
Aug 23, 2019 0.0777 0.0982 0.0761 0.0964 28,100 -0.00(-1.83%)
Aug 22, 2019 0.0920 0.0982 0.0920 0.0982 1,997 +0.01(+9.11%)
Aug 21, 2019 0.0899 0.0900 0.0898 0.0900 17,565 +0.00(+3.21%)
Aug 19, 2019 0.0872 0.0872 0.0872 0 +0.01(+9.00%)
Aug 16, 2019 0.0799 0.0800 0.0799 0.0800 30,000 +0.01(+6.67%)
Aug 15, 2019 0.0775 0.0800 0.0750 0.0750 23,799 -0.01(-16.11%)
Aug 14, 2019 0.0833 0.0895 0.0771 0.0894 12,784 +0.00(+0.00%)
Aug 13, 2019 0.0920 0.0920 0.0800 0.0894 97,833 -0.00(-2.83%)
Aug 12, 2019 0.0900 0.0920 0.0850 0.0920 12,170 +0.01(+19.48%)
Aug 09, 2019 0.0800 0.0800 0.0770 0.0770 60,000 +0.00(+0.00%)
Aug 08, 2019 0.0825 0.0900 0.0770 0.0770 94,020 -0.00(-5.29%)
Aug 07, 2019 0.0783 0.0825 0.0700 0.0813 210,906 -0.02(-17.13%)
Aug 06, 2019 0.0820 0.0981 0.0810 0.0981 74,000 +0.01(+16.23%)
Aug 05, 2019 0.0850 0.0860 0.0810 0.0844 38,500 -0.01(-9.73%)
Aug 02, 2019 0.0850 0.0935 0.0850 0.0935 35,500 -0.00(-0.95%)
Aug 01, 2019 0.0934 0.0944 0.0816 0.0944 37,064 +0.00(+0.11%)
Jul 31, 2019 0.0901 0.0943 0.0884 0.0943 37,799 +0.00(+2.50%)
Jul 30, 2019 0.0882 0.0955 0.0800 0.0920 58,999 +0.02(+20.73%)
Jul 29, 2019 0.0861 0.0895 0.0762 0.0762 215,274 -0.03(-25.15%)
Jul 26, 2019 0.0900 0.1018 0.0900 0.1018 33,100 +0.01(+13.11%)
Jul 25, 2019 0.0990 0.1000 0.0900 0.0900 6,424 +0.01(+12.22%)
Jul 24, 2019 0.1050 0.1125 0.0802 0.0802 186,869 -0.02(-23.62%)
Jul 23, 2019 0.1026 0.1100 0.1026 0.1050 24,880 -0.01(-4.55%)
Jul 22, 2019 0.1100 0.1100 0.1100 0.1100 59,900 -0.01(-6.62%)
Jul 19, 2019 0.1105 0.1200 0.1050 0.1178 42,500 -0.00(-1.67%)
Jul 18, 2019 0.1100 0.1198 0.1100 0.1198 805 -0.00(-0.17%)
Jul 17, 2019 0.1064 0.1300 0.1064 0.1200 76,100 +0.01(+14.29%)
Jul 16, 2019 0.1000 0.1050 0.0980 0.1050 30,150 -0.00(-1.41%)
Jul 15, 2019 0.0952 0.1075 0.0952 0.1065 32,040 -0.00(-0.93%)
Jul 12, 2019 0.0950 0.1075 0.0945 0.1075 73,200 +0.01(+7.50%)
Jul 11, 2019 0.1005 0.1005 0.1000 0.1000 20,400 +0.00(+0.00%)
Jul 10, 2019 0.1038 0.1038 0.1000 0.1000 25,000 +0.00(+0.00%)
Jul 09, 2019 0.1000 0.1005 0.0999 0.1000 60,000 -0.00(-1.96%)
Jul 08, 2019 0.1000 0.1021 0.1000 0.1020 35,010 -0.00(-1.92%)
Jul 05, 2019 0.1000 0.1040 0.1000 0.1040 34,900 -0.00(-3.70%)
Jul 03, 2019 0.0936 0.1150 0.0936 0.1080 87,900 +0.01(+8.00%)
Jul 02, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Jul 01, 2019 0.0975 0.1050 0.0975 0.1050 13,100 +0.00(+3.65%)
Jun 28, 2019 0.0938 0.1013 0.0938 0.1013 41,100 +0.00(+3.90%)
Jun 27, 2019 0.1075 0.1075 0.0900 0.0975 86,744 -0.01(-7.05%)
Jun 26, 2019 0.0950 0.1050 0.0931 0.1049 17,499 +0.00(+4.90%)
Jun 25, 2019 0.0980 0.1100 0.0780 0.1000 181,500 -0.00(-3.85%)
Jun 24, 2019 0.0981 0.1041 0.0980 0.1040 53,130 -0.00(-0.95%)
Jun 21, 2019 0.0980 0.1050 0.0980 0.1050 15,400 -0.01(-4.55%)
Jun 20, 2019 0.1099 0.1100 0.0990 0.1100 3,389 +0.01(+6.80%)
Jun 19, 2019 0.1000 0.1030 0.1000 0.1030 15,200 -0.00(-1.90%)
Jun 18, 2019 0.0991 0.1050 0.0981 0.1050 7,117 +0.00(+0.00%)
Jun 17, 2019 0.1000 0.1050 0.1000 0.1050 50,300 +0.00(+0.96%)
Jun 14, 2019 0.1040 0.1040 0.1000 0.1040 11,300 -0.00(-0.95%)
Jun 13, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.96%)
Jun 12, 2019 0.1000 0.1040 0.1000 0.1040 20,119 +0.00(+4.00%)
Jun 11, 2019 0.1000 0.1024 0.1000 0.1000 33,543 +0.01(+5.26%)
Jun 10, 2019 0.0945 0.1049 0.0945 0.0950 161,134 -0.01(-9.44%)
Jun 07, 2019 0.1048 0.1049 0.0927 0.1049 165,900 +0.00(+0.00%)
Jun 06, 2019 0.1049 0.1049 0.1049 0.1049 1,000 +0.00(+4.90%)
Jun 05, 2019 0.0920 0.1089 0.0917 0.1000 125,800 +0.00(+0.00%)
Jun 04, 2019 0.1000 0.1049 0.0950 0.1000 81,389 -0.01(-10.39%)
Jun 03, 2019 0.1116 0.1116 0.1116 0.1116 1,000 +0.01(+6.29%)
May 31, 2019 0.0975 0.1050 0.0975 0.1050 134,100 +0.00(+0.00%)
May 30, 2019 0.1005 0.1050 0.1001 0.1050 6,938 +0.00(+0.00%)
May 29, 2019 0.1040 0.1132 0.1011 0.1050 51,500 +0.00(+5.00%)
May 28, 2019 0.1090 0.1140 0.1000 0.1000 119,379 -0.01(-8.26%)
May 24, 2019 0.1086 0.1090 0.1000 0.1090 114,400 +0.01(+9.00%)
May 23, 2019 0.1050 0.1050 0.1000 0.1000 226,000 -0.01(-8.26%)
May 22, 2019 0.1040 0.1168 0.1040 0.1090 93,050 +0.01(+9.00%)
May 21, 2019 0.1090 0.1090 0.1000 0.1000 60,100 +0.00(+0.00%)
May 20, 2019 0.1034 0.1034 0.1000 0.1000 90,638 -0.01(-9.09%)
May 17, 2019 0.1050 0.1156 0.1015 0.1100 119,000 -0.01(-6.38%)
May 15, 2019 0.1175 0.1175 0.1175 0 +0.02(+17.50%)
May 14, 2019 0.1000 0.1055 0.0951 0.1000 25,025 +0.00(+0.00%)
May 13, 2019 0.0980 0.1073 0.0980 0.1000 225,970 -0.01(-6.10%)
May 10, 2019 0.1092 0.1092 0.1016 0.1065 79,900 -0.01(-8.97%)
May 09, 2019 0.1147 0.1170 0.1050 0.1170 32,600 +0.01(+6.85%)
May 08, 2019 0.1065 0.1199 0.1014 0.1095 153,062 +0.00(+2.82%)
May 07, 2019 0.1075 0.1100 0.1000 0.1065 96,203 -0.00(-3.18%)
May 06, 2019 0.1100 0.1100 0.1050 0.1100 94,000 -0.01(-4.35%)
May 03, 2019 0.1250 0.1300 0.1150 0.1150 210,200 +0.01(+4.55%)
May 02, 2019 0.1100 0.1190 0.0950 0.1100 147,142 -0.01(-4.35%)
May 01, 2019 0.1136 0.1250 0.0982 0.1150 174,150 +0.01(+5.31%)
Apr 30, 2019 0.1078 0.1092 0.0900 0.1092 162,251 +0.00(+0.55%)
Apr 29, 2019 0.1300 0.1300 0.1000 0.1086 89,000 -0.00(-3.38%)
Apr 26, 2019 0.0977 0.1124 0.0882 0.1124 206,600 +0.02(+27.87%)
Apr 25, 2019 0.1068 0.1210 0.0401 0.0879 336,440 -0.03(-27.95%)
Apr 24, 2019 0.1216 0.1220 0.1063 0.1220 2,500 +0.00(+1.75%)
Apr 23, 2019 0.1100 0.1211 0.1050 0.1199 112,127 +0.01(+7.25%)
Apr 22, 2019 0.1150 0.1173 0.1011 0.1118 80,100 -0.01(-10.56%)
Apr 18, 2019 0.1100 0.1250 0.1050 0.1250 100,100 +0.01(+13.64%)
Apr 17, 2019 0.1233 0.1233 0.1100 0.1100 16,748 -0.01(-6.30%)
Apr 16, 2019 0.1125 0.1251 0.1104 0.1174 50,763 -0.00(-2.17%)
Apr 15, 2019 0.1150 0.1200 0.1100 0.1200 114,377 +0.01(+9.09%)
Apr 12, 2019 0.1284 0.1284 0.1100 0.1100 48,000 -0.01(-8.33%)
Apr 11, 2019 0.1150 0.1300 0.1000 0.1200 178,999 +0.00(+0.08%)
Apr 10, 2019 0.1297 0.1297 0.1102 0.1199 112,600 -0.00(-0.08%)
Apr 09, 2019 0.1150 0.1298 0.1150 0.1200 23,830 +0.01(+6.19%)
Apr 08, 2019 0.1278 0.1278 0.1130 0.1130 40,177 -0.01(-5.83%)
Apr 05, 2019 0.1200 0.1378 0.1200 0.1200 72,600 -0.02(-13.04%)
Apr 04, 2019 0.1127 0.1390 0.1127 0.1380 193,500 +0.01(+6.15%)
Apr 03, 2019 0.1390 0.1390 0.1125 0.1300 128,200 +0.01(+4.33%)
Apr 02, 2019 0.1186 0.1390 0.1119 0.1246 73,080 +0.01(+11.25%)
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.