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 (%)
Apr 30, 2018 0.0810 0.0885 0.0801 0.0875 40,250 -0.00(-2.67%)
Apr 27, 2018 0.0899 0.0899 0.0899 0.0899 5,000 -0.00(-4.16%)
Apr 26, 2018 0.0808 0.0938 0.0808 0.0938 14,209 +0.01(+6.59%)
Apr 25, 2018 0.0850 0.0950 0.0801 0.0880 124,687 -0.01(-7.37%)
Apr 24, 2018 0.0885 0.0950 0.0885 0.0950 14,300 -0.00(-0.42%)
Apr 23, 2018 0.0950 0.1097 0.0830 0.0954 91,540 +0.00(+0.42%)
Apr 20, 2018 0.0944 0.0950 0.0944 0.0950 30,400 -0.00(-4.04%)
Apr 19, 2018 0.0972 0.0990 0.0890 0.0990 1,660 +0.00(+0.00%)
Apr 18, 2018 0.0930 0.0990 0.0800 0.0990 174,314 +0.00(+1.02%)
Apr 17, 2018 0.0932 0.1020 0.0930 0.0980 34,000 -0.00(-3.92%)
Apr 16, 2018 0.0950 0.1020 0.0950 0.1020 18,020 -0.01(-7.02%)
Apr 13, 2018 0.1000 0.1097 0.1000 0.1097 10,990 +0.00(+0.00%)
Apr 12, 2018 0.0920 0.1097 0.0920 0.1097 500 +0.00(+0.00%)
Apr 11, 2018 0.1000 0.1097 0.1000 0.1097 27,050 +0.01(+15.47%)
Apr 10, 2018 0.1000 0.1000 0.0950 0.0950 6,042 -0.01(-5.00%)
Apr 09, 2018 0.1000 0.1000 0.0901 0.1000 70,426 +0.00(+0.00%)
Apr 06, 2018 0.1000 0.1097 0.0950 0.1000 77,973 -0.01(-8.84%)
Apr 05, 2018 0.0990 0.1097 0.0980 0.1097 48,614 +0.00(+0.00%)
Apr 04, 2018 0.0980 0.1097 0.0950 0.1097 24,386 +0.01(+11.94%)
Apr 03, 2018 0.1097 0.1097 0.0970 0.0980 18,600 -0.01(-10.58%)
Apr 02, 2018 0.1050 0.1096 0.1049 0.1096 9,850 +0.01(+11.84%)
Mar 29, 2018 0.0980 0.0980 0.0980 0 -0.01(-10.67%)
Mar 28, 2018 0.1050 0.1097 0.0972 0.1097 9,150 +0.00(+4.48%)
Mar 27, 2018 0.1050 0.1050 0.0961 0.1050 29,025 +0.00(+2.94%)
Mar 26, 2018 0.1020 0.1020 0.1020 0.1020 4,999 +0.00(+3.03%)
Mar 23, 2018 0.1000 0.1001 0.0970 0.0990 104,638 -0.01(-9.92%)
Mar 22, 2018 0.1001 0.1099 0.1000 0.1099 48,798 +0.00(+3.68%)
Mar 21, 2018 0.1051 0.1174 0.1050 0.1060 80,588 -0.00(-3.64%)
Mar 20, 2018 0.1100 0.1100 0.1100 0.1100 26,200 -0.01(-6.38%)
Mar 19, 2018 0.1100 0.1175 0.1100 0.1175 24,300 +0.00(+0.00%)
Mar 16, 2018 0.1174 0.1175 0.1100 0.1175 20,947 -0.00(-1.67%)
Mar 15, 2018 0.1198 0.1198 0.1106 0.1195 13,700 -0.00(-0.25%)
Mar 14, 2018 0.1110 0.1200 0.1110 0.1198 23,134 -0.00(-0.17%)
Mar 13, 2018 0.1197 0.1200 0.1100 0.1200 115,500 +0.00(+0.59%)
Mar 12, 2018 0.1100 0.1200 0.1100 0.1193 33,100 -0.00(-0.58%)
Mar 09, 2018 0.1130 0.1200 0.1050 0.1200 130,154 +0.01(+14.29%)
Mar 08, 2018 0.1100 0.1130 0.1050 0.1050 119,863 -0.01(-4.55%)
Mar 07, 2018 0.1075 0.1100 0.1000 0.1100 146,050 +0.00(+2.33%)
Mar 06, 2018 0.1080 0.1150 0.1075 0.1075 143,641 -0.00(-2.27%)
Mar 05, 2018 0.1300 0.1300 0.1057 0.1100 438,836 +0.00(+2.14%)
Mar 02, 2018 0.1002 0.1089 0.1001 0.1077 27,100 -0.00(-4.27%)
Mar 01, 2018 0.1090 0.1125 0.1090 0.1125 31,000 +0.00(+0.00%)
Feb 28, 2018 0.1001 0.1125 0.1001 0.1125 16,000 +0.00(+4.17%)
Feb 27, 2018 0.1095 0.1125 0.1001 0.1080 116,850 +0.01(+4.85%)
Feb 26, 2018 0.1100 0.1172 0.0942 0.1030 408,600 +0.00(+3.00%)
Feb 23, 2018 0.1100 0.1100 0.0960 0.1000 499,999 +0.00(+0.00%)
Feb 22, 2018 0.1090 0.1173 0.1000 0.1000 187,672 -0.01(-8.26%)
Feb 21, 2018 0.1149 0.1149 0.1051 0.1090 115,300 +0.00(+3.71%)
Feb 20, 2018 0.1150 0.1150 0.1051 0.1051 173,000 -0.01(-8.61%)
Feb 16, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Feb 15, 2018 0.1094 0.1150 0.1050 0.1100 83,000 +0.00(+0.09%)
Feb 14, 2018 0.1138 0.1139 0.1075 0.1099 34,499 +0.00(+0.37%)
Feb 13, 2018 0.1075 0.1150 0.1075 0.1095 165,450 -0.01(-4.78%)
Feb 12, 2018 0.1190 0.1200 0.1064 0.1150 88,852 -0.00(-1.54%)
Feb 09, 2018 0.1159 0.1174 0.1000 0.1168 176,501 +0.01(+12.42%)
Feb 08, 2018 0.1000 0.1100 0.0997 0.1039 312,671 +0.00(+2.54%)
Feb 07, 2018 0.1189 0.1189 0.1026 0.1013 127,790 -0.01(-7.71%)
Feb 06, 2018 0.1000 0.1100 0.0810 0.1098 302,896 +0.01(+7.65%)
Feb 05, 2018 0.0900 0.0950 0.0900 0.1020 1,607,834 +0.01(+13.46%)
Feb 02, 2018 0.0850 0.0900 0.0795 0.0899 116,617 -0.00(-0.11%)
Feb 01, 2018 0.0949 0.0950 0.0850 0.0900 65,219 -0.01(-5.26%)
Jan 31, 2018 0.0829 0.0950 0.0800 0.0950 34,208 +0.01(+11.90%)
Jan 30, 2018 0.0869 0.0869 0.0772 0.0849 33,700 -0.00(-3.08%)
Jan 29, 2018 0.0875 0.0876 0.0790 0.0876 181,770 +0.00(+0.00%)
Jan 26, 2018 0.0827 0.0876 0.0756 0.0876 103,945 +0.00(+6.05%)
Jan 25, 2018 0.0775 0.0826 0.0775 0.0826 9,000 -0.00(-0.36%)
Jan 24, 2018 0.0750 0.0834 0.0735 0.0829 69,937 +0.00(+4.67%)
Jan 23, 2018 0.0722 0.0792 0.0713 0.0792 33,591 +0.01(+9.09%)
Jan 22, 2018 0.0760 0.0798 0.0700 0.0726 288,997 -0.01(-9.14%)
Jan 19, 2018 0.0833 0.0834 0.0700 0.0799 350,513 +0.00(+0.88%)
Jan 18, 2018 0.0730 0.0821 0.0730 0.0792 34,091 +0.00(+3.80%)
Jan 17, 2018 0.0678 0.0763 0.0678 0.0763 55,500 +0.01(+9.00%)
Jan 16, 2018 0.0750 0.0775 0.0655 0.0700 532,400 -0.01(-7.89%)
Jan 12, 2018 0.0760 0.0760 0.0760 0 +0.00(+1.33%)
Jan 11, 2018 0.0785 0.0800 0.0750 0.0750 108,825 -0.00(-6.13%)
Jan 10, 2018 0.0800 0.0775 0.0799 63,300 +0.00(+3.10%)
Jan 09, 2018 0.0848 0.0848 0.0775 0.0775 140,699 -0.01(-12.23%)
Jan 08, 2018 0.0850 0.0853 0.0799 0.0883 216,598 +0.00(+0.91%)
Jan 05, 2018 0.0900 0.0938 0.0777 0.0875 105,033 -0.00(-2.78%)
Jan 04, 2018 0.0791 0.0900 0.0791 0.0900 11,010 +0.00(+0.00%)
Jan 03, 2018 0.0857 0.0945 0.0650 0.0900 659,502 -0.00(-4.86%)
Dec 29, 2017 0.0946 0.0946 0.0946 0 +0.00(+5.11%)
Dec 28, 2017 0.0962 0.1029 0.0900 0.0900 50,219 -0.01(-14.29%)
Dec 27, 2017 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Dec 26, 2017 0.1080 0.1080 0.1000 0.1000 41,841 -0.01(-7.41%)
Dec 22, 2017 0.1000 0.1100 0.0860 0.1080 198,900 +0.00(+2.96%)
Dec 21, 2017 0.0916 0.1049 0.0899 0.1049 254,353 +0.01(+12.80%)
Dec 20, 2017 0.0985 0.0988 0.0870 0.0930 50,100 +0.00(+2.65%)
Dec 19, 2017 0.0998 0.0998 0.0800 0.0906 236,004 -0.00(-1.52%)
Dec 18, 2017 0.0860 0.0999 0.0851 0.0920 95,130 -0.01(-11.54%)
Dec 15, 2017 0.1000 0.1048 0.0700 0.1040 292,716 +0.02(+22.35%)
Dec 14, 2017 0.0945 0.1040 0.0850 0.0850 67,500 -0.02(-18.97%)
Dec 13, 2017 0.0878 0.1049 0.0878 0.1049 25,000 +0.00(+0.10%)
Dec 12, 2017 0.1000 0.1048 0.0900 0.1048 127,166 -0.01(-4.64%)
Dec 11, 2017 0.1067 0.1000 0.1099 21,140 +0.00(+3.00%)
Dec 08, 2017 0.0960 0.1097 0.0950 0.1067 205,869 -0.00(-2.82%)
Dec 07, 2017 0.1000 0.1098 0.0954 0.1098 52,874 +0.00(+4.57%)
Dec 06, 2017 0.1000 0.1150 0.1000 0.1050 65,476 -0.01(-8.70%)
Dec 05, 2017 0.1025 0.1150 0.1025 0.1150 13,120 +0.01(+4.55%)
Dec 04, 2017 0.0750 0.1174 0.0750 0.1100 30,000 +0.00(+0.00%)
Dec 01, 2017 0.1150 0.1150 0.1090 0.1100 248,973 -0.01(-8.33%)
Nov 30, 2017 0.1400 0.1400 0.1090 0.1200 85,182 -0.02(-17.24%)
Nov 29, 2017 0.1250 0.1450 0.1130 0.1450 227,846 +0.00(+3.57%)
Nov 28, 2017 0.0850 0.1469 0.0850 0.1400 668,275 +0.04(+43.59%)
Nov 27, 2017 0.0900 0.0975 0.0900 0.0975 83,000 +0.01(+8.33%)
Nov 24, 2017 0.0900 0.0900 0.0900 0.0900 161,000 +0.00(+0.00%)
Nov 22, 2017 0.0900 0.0900 0.0850 0.0900 68,997 +0.00(+0.00%)
Nov 21, 2017 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Nov 20, 2017 0.0900 0.0900 0.0900 0.0900 51,072 +0.00(+0.00%)
Nov 17, 2017 0.0720 0.0900 0.0720 0.0900 112,389 +0.01(+12.50%)
Nov 16, 2017 0.0680 0.0800 0.0680 0.0800 292,952 +0.01(+17.65%)
Nov 15, 2017 0.0695 0.0695 0.0670 0.0680 12,900 +0.00(+4.62%)
Nov 14, 2017 0.0700 0.0700 0.0650 0.0650 25,100 -0.01(-7.14%)
Nov 13, 2017 0.0700 0.0749 0.0550 0.0700 173,602 -0.00(-1.41%)
Nov 10, 2017 0.0784 0.0789 0.0600 0.0710 381,969 -0.01(-11.25%)
Nov 09, 2017 0.0720 0.0800 0.0600 0.0800 348,072 +0.00(+0.13%)
Nov 08, 2017 0.0740 0.0800 0.0700 0.0799 123,650 -0.00(-0.13%)
Nov 07, 2017 0.0770 0.0800 0.0740 0.0800 36,895 -0.01(-6.87%)
Nov 02, 2017 0.0859 0.0859 0.0859 0 -0.00(-3.27%)
Nov 01, 2017 0.0750 0.0888 0.0730 0.0888 61,690 +0.01(+18.40%)
Oct 31, 2017 0.0731 0.0750 0.0730 0.0750 96,918 +0.00(+1.35%)
Oct 30, 2017 0.0750 0.0750 0.0740 0.0740 83,000 -0.01(-7.50%)
Oct 26, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 25, 2017 0.0800 0.0800 0.0800 0.0800 12,500 +0.00(+0.00%)
Oct 24, 2017 0.0800 0.0800 0.0800 0.0800 19,000 -0.00(-3.61%)
Oct 23, 2017 0.0829 0.0830 0.0829 0.0830 10,174 -0.00(-2.24%)
Oct 20, 2017 0.0771 0.0849 0.0701 0.0849 4,683 -0.00(-5.46%)
Oct 19, 2017 0.0680 0.0900 0.0680 0.0898 78,900 +0.02(+30.33%)
Oct 18, 2017 0.0689 0.0689 0.0689 0.0689 40,000 +0.00(+6.00%)
Oct 17, 2017 0.0700 0.0700 0.0650 0.0650 129,600 -0.01(-7.14%)
Oct 13, 2017 0.0700 0.0700 0.0700 0 -0.01(-10.26%)
Oct 12, 2017 0.0780 0.0780 0.0780 0.0780 20,000 +0.00(+3.31%)
Oct 11, 2017 0.0751 0.0965 0.0751 0.0755 92,200 -0.01(-16.02%)
Oct 09, 2017 0.0899 0.0899 0.0899 0 -0.00(-2.07%)
Oct 06, 2017 0.0898 0.0918 0.0729 0.0918 15,750 +0.00(+2.11%)
Oct 05, 2017 0.0800 0.0912 0.0800 0.0899 29,700 -0.00(-1.96%)
Oct 04, 2017 0.0917 0.0917 0.0917 0.0917 12,500 +0.00(+2.00%)
Oct 03, 2017 0.0899 0.0899 0.0899 0.0899 2,500 -0.00(-2.18%)
Sep 29, 2017 0.0919 0.0919 0.0919 0 -0.01(-5.55%)
Sep 27, 2017 0.0973 0.0973 0.0973 0 +0.00(+3.51%)
Sep 26, 2017 0.0676 0.0940 0.0676 0.0940 195,000 +0.03(+40.30%)
Sep 25, 2017 0.0670 0.0670 0.0670 0.0670 10,000 +0.00(+0.00%)
Sep 22, 2017 0.0629 0.0670 0.0629 0.0670 29,800 +0.01(+9.48%)
Sep 21, 2017 0.0612 0.0612 0.0612 0.0612 10,000 -0.01(-8.52%)
Sep 20, 2017 0.0550 0.0669 0.0550 0.0669 3,320 -0.00(-0.15%)
Sep 19, 2017 0.0610 0.0670 0.0610 0.0670 38,719 +0.00(+0.00%)
Sep 18, 2017 0.0600 0.0670 0.0600 0.0670 36,000 -0.00(-1.18%)
Sep 13, 2017 0.0678 0.0678 0.0678 47 -0.00(-0.15%)
Sep 11, 2017 0.0679 0.0679 0.0679 0 -0.00(-1.31%)
Sep 05, 2017 0.0688 0.0688 0.0688 50 +0.00(+2.99%)
Sep 01, 2017 0.0550 0.0668 0.0550 0.0668 11,642 +0.01(+11.33%)
Aug 30, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 29, 2017 0.0600 0.0600 0.0600 0.0600 13,000 -0.00(-3.85%)
Aug 28, 2017 0.0580 0.0625 0.0560 0.0624 87,000 -0.00(-6.73%)
Aug 25, 2017 0.0600 0.0669 0.0600 0.0669 11,300 -0.00(-2.76%)
Aug 23, 2017 0.0688 0.0688 0.0688 0 +0.01(+18.62%)
Aug 22, 2017 0.0580 0.0580 0.0580 0.0580 542 +0.00(+0.00%)
Aug 21, 2017 0.0580 0.0580 0.0580 0.0580 36,500 +0.00(+3.39%)
Aug 18, 2017 0.0601 0.0601 0.0561 0.0561 28,300 -0.00(-6.50%)
Aug 17, 2017 0.0624 0.0654 0.0600 0.0600 88,600 +0.00(+0.00%)
Aug 16, 2017 0.0600 0.0624 0.0570 0.0600 128,550 -0.00(-4.00%)
Aug 15, 2017 0.0560 0.0625 0.0560 0.0625 3,150 -0.00(-2.19%)
Aug 14, 2017 0.0605 0.0639 0.0560 0.0639 12,000 +0.00(+0.00%)
Aug 10, 2017 0.0639 0.0639 0.0639 0 +0.00(+6.50%)
Aug 09, 2017 0.0619 0.0619 0.0590 0.0600 122,000 +0.00(+0.00%)
Aug 08, 2017 0.0600 0.0600 0.0599 0.0600 165,000 +0.00(+0.00%)
Aug 07, 2017 0.0566 0.0616 0.0566 0.0600 43,664 +0.00(+0.00%)
Aug 04, 2017 0.0600 0.0600 0.0600 0.0600 296,800 -0.00(-3.23%)
Aug 03, 2017 0.0605 0.0620 0.0600 0.0620 169,224 -0.00(-3.73%)
Aug 02, 2017 0.0605 0.0644 0.0605 0.0644 28,325 +0.00(+3.12%)
Aug 01, 2017 0.0640 0.0640 0.0610 0.0624 145,000 -0.00(-2.42%)
Jul 31, 2017 0.0650 0.0650 0.0610 0.0640 122,026 -0.00(-1.54%)
Jul 28, 2017 0.0670 0.0670 0.0649 0.0650 145,800 -0.00(-0.61%)
Jul 27, 2017 0.0690 0.0690 0.0654 0.0654 91,000 -0.00(-6.57%)
Jul 26, 2017 0.0700 0.0700 0.0700 0.0700 85,000 -0.01(-11.28%)
Jul 25, 2017 0.0790 0.0790 0.0690 0.0789 240,600 +0.01(+14.35%)
Jul 24, 2017 0.0670 0.0690 0.0650 0.0690 102,000 -0.00(-1.43%)
Jul 21, 2017 0.0745 0.0745 0.0700 0.0700 84,731 -0.00(-6.10%)
Jul 20, 2017 0.0750 0.0750 0.0720 0.0746 100,500 -0.00(-0.60%)
Jul 19, 2017 0.0760 0.0760 0.0700 0.0750 278,968 -0.00(-2.22%)
Jul 18, 2017 0.0750 0.0767 0.0700 0.0767 102,500 -0.00(-2.91%)
Jul 17, 2017 0.0700 0.0798 0.0700 0.0790 307,857 +0.01(+8.22%)
Jul 14, 2017 0.0720 0.0730 0.0677 0.0730 312,000 +0.00(+0.00%)
Jul 13, 2017 0.0671 0.0730 0.0670 0.0730 359,000 +0.00(+4.51%)
Jul 12, 2017 0.0670 0.0747 0.0670 0.0698 291,500 +0.00(+7.46%)
Jul 11, 2017 0.0630 0.0650 0.0615 0.0650 154,391 +0.00(+3.17%)
Jul 10, 2017 0.0619 0.0674 0.0619 0.0630 286,004 +0.00(+1.78%)
Jul 07, 2017 0.0601 0.0649 0.0601 0.0619 10,596 +0.00(+1.64%)
Jul 06, 2017 0.0700 0.0700 0.0609 0.0609 130,221 -0.01(-13.00%)
Jul 05, 2017 0.0600 0.0700 0.0600 0.0700 128,484 +0.01(+16.67%)
Jul 03, 2017 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 30, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2017 0.0611 0.0612 0.0600 0.0600 145,950 -0.00(-6.25%)
Jun 28, 2017 0.0700 0.0700 0.0632 0.0640 150,000 +0.00(+1.59%)
Jun 26, 2017 0.0630 0.0630 0.0630 0 -0.00(-1.56%)
Jun 23, 2017 0.0670 0.0693 0.0640 0.0640 146,000 -0.00(-4.48%)
Jun 22, 2017 0.0670 0.0670 0.0669 0.0670 28,341 +0.00(+4.69%)
Jun 21, 2017 0.0650 0.0650 0.0640 0.0640 157,000 -0.01(-8.57%)
Jun 20, 2017 0.0650 0.0700 0.0650 0.0700 61,000 +0.01(+7.69%)
Jun 19, 2017 0.0700 0.0700 0.0637 0.0650 80,484 +0.00(+7.44%)
Jun 16, 2017 0.0680 0.0690 0.0605 0.0605 269,136 -0.01(-12.32%)
Jun 15, 2017 0.0650 0.0724 0.0602 0.0690 26,000 -0.00(-4.96%)
Jun 13, 2017 0.0726 0.0726 0.0726 0 +0.00(+3.71%)
Jun 12, 2017 0.0736 0.0736 0.0600 0.0700 208,500 +0.00(+0.00%)
Jun 09, 2017 0.0680 0.0700 0.0600 0.0700 256,950 +0.00(+0.00%)
Jun 08, 2017 0.0738 0.0738 0.0670 0.0700 141,791 +0.00(+0.00%)
Jun 07, 2017 0.0660 0.0700 0.0620 0.0700 297,646 +0.00(+0.00%)
Jun 05, 2017 0.0700 0.0700 0.0700 0 -0.00(-5.15%)
Jun 02, 2017 0.0680 0.0738 0.0680 0.0738 207,059 +0.00(+2.64%)
Jun 01, 2017 0.0680 0.0719 0.0680 0.0719 105,742 +0.00(+2.86%)
May 31, 2017 0.0650 0.0749 0.0650 0.0699 166,500 -0.00(-4.91%)
May 30, 2017 0.0700 0.0735 0.0700 0.0735 105,000 -0.00(-1.86%)
May 25, 2017 0.0749 0.0749 0.0749 0 -0.00(-3.10%)
May 24, 2017 0.0747 0.0773 0.0681 0.0773 36,219 +0.01(+7.21%)
May 23, 2017 0.0874 0.0874 0.0721 0.0721 15,550 +0.00(+0.14%)
May 22, 2017 0.0752 0.0752 0.0720 0.0720 79,840 -0.01(-13.98%)
May 19, 2017 0.0770 0.0880 0.0770 0.0837 91,000 -0.00(-3.13%)
May 18, 2017 0.0750 0.0864 0.0750 0.0864 87,800 +0.00(+4.98%)
May 17, 2017 0.0760 0.0823 0.0760 0.0823 21,000 +0.00(+5.51%)
May 16, 2017 0.0770 0.0867 0.0545 0.0780 416,200 -0.01(-11.36%)
May 12, 2017 0.0880 0.0880 0.0880 0 -0.00(-0.23%)
May 11, 2017 0.0791 0.0882 0.0780 0.0882 185,726 +0.00(+1.97%)
May 10, 2017 0.0890 0.0899 0.0800 0.0865 322,868 +0.00(+1.76%)
May 09, 2017 0.0860 0.0860 0.0850 0.0850 20,000 -0.01(-8.05%)
May 08, 2017 0.0960 0.0970 0.0924 0.0924 7,900 +0.00(+2.71%)
May 05, 2017 0.0970 0.0970 0.0900 0.0900 14,375 +0.01(+7.53%)
May 04, 2017 0.0876 0.0950 0.0837 0.0837 30,382 -0.00(-3.46%)
May 03, 2017 0.0879 0.0947 0.0867 0.0867 18,600 +0.00(+0.58%)
May 02, 2017 0.0850 0.0941 0.0849 0.0862 81,117 +0.00(+0.23%)
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.