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 (%)
May 27, 2021 0.1200 0.1200 0.1200 0 -0.01(-6.98%)
May 26, 2021 0.1240 0.1299 0.1135 0.1290 218,254 +0.00(+0.86%)
May 25, 2021 0.1275 0.1280 0.1217 0.1279 90,390 +0.00(+0.31%)
May 24, 2021 0.1279 0.1279 0.1200 0.1275 89,682 -0.00(-0.31%)
May 21, 2021 0.1320 0.1500 0.1200 0.1279 88,476 -0.00(-3.11%)
May 20, 2021 0.1299 0.1320 0.1201 0.1320 87,285 +0.00(+1.54%)
May 19, 2021 0.1175 0.1300 0.1175 0.1300 17,800 +0.01(+8.33%)
May 18, 2021 0.1270 0.1299 0.1130 0.1200 54,040 -0.01(-5.51%)
May 17, 2021 0.1130 0.1270 0.1130 0.1270 10,500 -0.01(-3.79%)
May 14, 2021 0.1300 0.1320 0.1150 0.1320 157,975 +0.00(+0.00%)
May 13, 2021 0.1317 0.1320 0.1300 0.1320 10,900 +0.00(+0.23%)
May 12, 2021 0.1300 0.1317 0.1210 0.1317 12,100 -0.00(-1.64%)
May 11, 2021 0.1300 0.1339 0.1300 0.1339 3,200 +0.00(+0.07%)
May 10, 2021 0.1329 0.1338 0.1259 0.1338 61,724 +0.00(+0.60%)
May 07, 2021 0.1330 0.1330 0.1330 0.1330 1,900 +0.00(+0.08%)
May 06, 2021 0.1275 0.1329 0.1275 0.1329 1,856 -0.00(-0.08%)
May 05, 2021 0.1330 0.1330 0.1200 0.1330 14,388 +0.02(+17.60%)
May 04, 2021 0.1338 0.1338 0.1131 0.1131 38,312 -0.01(-8.72%)
May 03, 2021 0.1300 0.1340 0.1239 0.1239 36,690 -0.01(-7.54%)
Apr 30, 2021 0.1340 0.1340 0.1300 0.1340 4,000 +0.00(+0.00%)
Apr 29, 2021 0.1302 0.1340 0.1302 0.1340 14,125 +0.00(+0.00%)
Apr 28, 2021 0.1340 0.1340 0.1300 0.1340 11,699 +0.00(+3.08%)
Apr 27, 2021 0.1369 0.1370 0.1247 0.1300 70,536 -0.01(-6.14%)
Apr 26, 2021 0.1295 0.1510 0.1235 0.1385 640,978 +0.01(+6.78%)
Apr 23, 2021 0.1295 0.1297 0.1201 0.1297 37,100 -0.00(-0.23%)
Apr 22, 2021 0.1298 0.1300 0.1200 0.1300 1,777 +0.00(+2.04%)
Apr 21, 2021 0.1250 0.1309 0.1250 0.1274 82,730 -0.00(-2.00%)
Apr 20, 2021 0.1200 0.1309 0.1200 0.1300 76,985 -0.00(-0.84%)
Apr 19, 2021 0.1200 0.1311 0.1165 0.1311 66,827 -0.00(-2.82%)
Apr 16, 2021 0.1357 0.1357 0.1230 0.1349 37,000 -0.00(-1.46%)
Apr 15, 2021 0.1300 0.1374 0.1140 0.1369 61,113 +0.02(+12.58%)
Apr 14, 2021 0.1341 0.1400 0.1120 0.1216 62,844 -0.02(-11.88%)
Apr 13, 2021 0.1289 0.1380 0.1230 0.1380 86,513 +0.00(+2.30%)
Apr 12, 2021 0.1323 0.1349 0.1300 0.1349 14,840 -0.01(-3.57%)
Apr 09, 2021 0.1330 0.1399 0.1221 0.1399 10,200 -0.01(-3.58%)
Apr 08, 2021 0.1450 0.1451 0.1450 0.1451 377 -0.00(-0.48%)
Apr 07, 2021 0.1479 0.1479 0.1430 0.1458 11,240 +0.00(+0.62%)
Apr 06, 2021 0.1479 0.1479 0.1330 0.1449 3,780 +0.01(+7.41%)
Apr 05, 2021 0.1469 0.1479 0.1300 0.1349 67,825 -0.00(-0.07%)
Apr 01, 2021 0.1499 0.1499 0.1210 0.1350 100,900 +0.01(+5.47%)
Mar 31, 2021 0.1500 0.1500 0.1250 0.1280 38,500 -0.00(-2.29%)
Mar 30, 2021 0.1320 0.1490 0.1305 0.1310 84,553 -0.02(-11.84%)
Mar 29, 2021 0.1486 0.1486 0.1486 0.1486 200 +0.00(+0.00%)
Mar 26, 2021 0.1500 0.1500 0.1341 0.1486 31,600 +0.01(+6.14%)
Mar 25, 2021 0.1500 0.1500 0.1400 0.1400 28,052 -0.00(-0.71%)
Mar 24, 2021 0.1410 0.1500 0.1410 0.1410 25,890 -0.01(-5.94%)
Mar 23, 2021 0.1500 0.1500 0.1420 0.1499 30,835 -0.00(-0.07%)
Mar 22, 2021 0.1490 0.1500 0.1490 0.1500 2,968 +0.00(+0.00%)
Mar 19, 2021 0.1500 0.1500 0.1400 0.1500 13,600 +0.00(+0.00%)
Mar 18, 2021 0.1440 0.1600 0.1250 0.1500 110,815 +0.03(+20.97%)
Mar 17, 2021 0.1201 0.1490 0.1200 0.1240 184,690 -0.02(-14.48%)
Mar 16, 2021 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+0.00%)
Mar 15, 2021 0.1400 0.1450 0.1400 0.1450 5,914 +0.00(+3.57%)
Mar 12, 2021 0.1398 0.1460 0.1350 0.1400 31,700 -0.01(-4.76%)
Mar 11, 2021 0.1285 0.1470 0.1285 0.1470 57,553 -0.00(-1.21%)
Mar 10, 2021 0.1489 0.1498 0.1032 0.1488 61,222 -0.00(-0.13%)
Mar 09, 2021 0.1489 0.1490 0.1401 0.1490 16,379 -0.00(-0.60%)
Mar 08, 2021 0.1124 0.1499 0.1010 0.1499 219,537 +0.01(+7.07%)
Mar 05, 2021 0.1350 0.1500 0.1250 0.1400 52,200 -0.01(-6.67%)
Mar 04, 2021 0.1500 0.1500 0.1300 0.1500 861 +0.00(+0.00%)
Mar 03, 2021 0.1500 0.1500 0.1325 0.1500 2,706 +0.00(+0.00%)
Mar 02, 2021 0.1310 0.1550 0.1310 0.1500 16,625 -0.01(-3.23%)
Mar 01, 2021 0.1420 0.1550 0.1300 0.1550 205,761 +0.00(+0.00%)
Feb 26, 2021 0.1550 0.1550 0.1300 0.1550 53,100 +0.00(+0.00%)
Feb 25, 2021 0.1550 0.1550 0.1320 0.1550 3,450 +0.00(+0.65%)
Feb 24, 2021 0.1550 0.1550 0.1500 0.1540 34,107 -0.00(-0.65%)
Feb 23, 2021 0.1500 0.1600 0.1500 0.1550 161,036 +0.01(+3.33%)
Feb 22, 2021 0.1500 0.1500 0.1360 0.1500 112,900 +0.00(+0.00%)
Feb 19, 2021 0.1310 0.1500 0.1310 0.1500 31,000 +0.00(+0.00%)
Feb 18, 2021 0.1482 0.1500 0.1450 0.1500 70,587 +0.00(+2.04%)
Feb 17, 2021 0.1499 0.1499 0.1250 0.1470 66,420 -0.00(-2.00%)
Feb 16, 2021 0.1490 0.1500 0.1100 0.1500 355,059 +0.00(+0.07%)
Feb 12, 2021 0.1550 0.1550 0.1300 0.1499 41,200 +0.00(+0.00%)
Feb 11, 2021 0.1450 0.1550 0.1450 0.1499 50,658 +0.00(+3.38%)
Feb 10, 2021 0.1400 0.1510 0.1300 0.1450 58,896 -0.00(-3.20%)
Feb 09, 2021 0.1400 0.1508 0.1300 0.1498 71,802 -0.00(-2.73%)
Feb 08, 2021 0.1400 0.1550 0.1400 0.1540 266,195 -0.00(-0.58%)
Feb 05, 2021 0.1400 0.1550 0.1300 0.1549 32,300 +0.01(+10.64%)
Feb 04, 2021 0.1430 0.1525 0.1346 0.1400 212,013 +0.00(+0.00%)
Feb 03, 2021 0.1500 0.1500 0.1301 0.1400 52,899 -0.01(-6.67%)
Feb 02, 2021 0.1430 0.1500 0.1360 0.1500 7,300 +0.00(+0.00%)
Feb 01, 2021 0.1500 0.1525 0.1400 0.1500 96,345 +0.00(+0.00%)
Jan 29, 2021 0.1500 0.1500 0.1400 0.1500 61,600 +0.00(+0.00%)
Jan 28, 2021 0.1406 0.1500 0.1351 0.1500 23,580 +0.00(+0.00%)
Jan 27, 2021 0.1450 0.1595 0.1305 0.1500 53,199 +0.00(+0.00%)
Jan 26, 2021 0.1402 0.1595 0.1306 0.1500 56,706 +0.00(+0.00%)
Jan 25, 2021 0.1400 0.1600 0.1351 0.1500 48,032 +0.01(+7.14%)
Jan 22, 2021 0.1500 0.1550 0.1400 0.1400 24,300 -0.01(-9.62%)
Jan 21, 2021 0.1550 0.1550 0.1380 0.1549 27,269 -0.00(-0.06%)
Jan 20, 2021 0.1375 0.1550 0.1375 0.1550 96,013 +0.01(+10.71%)
Jan 19, 2021 0.1410 0.1500 0.1400 0.1400 105,220 -0.01(-6.67%)
Jan 15, 2021 0.1500 0.1500 0.1410 0.1500 36,400 +0.00(+0.13%)
Jan 14, 2021 0.1465 0.1500 0.1400 0.1498 74,742 -0.00(-0.13%)
Jan 13, 2021 0.1600 0.1600 0.1465 0.1500 30,275 +0.00(+0.00%)
Jan 12, 2021 0.1500 0.1600 0.1410 0.1500 37,815 -0.00(-3.16%)
Jan 11, 2021 0.1501 0.1600 0.1401 0.1549 104,166 -0.00(-0.06%)
Jan 08, 2021 0.1600 0.1699 0.1450 0.1550 141,300 -0.01(-8.77%)
Jan 07, 2021 0.1600 0.1699 0.1526 0.1699 124,732 +0.01(+6.19%)
Jan 06, 2021 0.1500 0.1700 0.1450 0.1600 85,670 +0.01(+6.67%)
Jan 05, 2021 0.1500 0.1700 0.1402 0.1500 17,534 +0.00(+0.07%)
Jan 04, 2021 0.1520 0.1700 0.1450 0.1499 78,190 -0.00(-0.07%)
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%)
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.