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 (%)
Jan 29, 2016 0.0510 0.0510 0.0510 0.0510 1,400 -0.01(-14.86%)
Jan 28, 2016 0.0500 0.0599 0.0500 0.0599 6,508 +0.01(+13.02%)
Jan 27, 2016 0.0530 0.0530 0.0530 0.0530 1,000 -0.01(-11.52%)
Jan 25, 2016 0.0599 0.0599 0.0599 0 +0.01(+19.80%)
Jan 22, 2016 0.0573 0.0573 0.0429 0.0500 148,117 -0.01(-12.89%)
Jan 21, 2016 0.0470 0.0576 0.0470 0.0574 13,500 +0.01(+22.13%)
Jan 20, 2016 0.0499 0.0500 0.0401 0.0470 90,300 -0.01(-21.27%)
Jan 19, 2016 0.0333 0.0597 0.0333 0.0597 265,051 +0.02(+40.80%)
Jan 15, 2016 0.0424 0.0424 0.0424 0 +0.00(+6.00%)
Jan 14, 2016 0.0435 0.0458 0.0400 0.0400 261,455 -0.00(-8.05%)
Jan 13, 2016 0.0454 0.0454 0.0330 0.0435 363,400 +0.00(+3.82%)
Jan 12, 2016 0.0413 0.0419 0.0413 0.0419 62,200 +0.00(+0.00%)
Jan 11, 2016 0.0412 0.0419 0.0400 0.0419 42,466 -0.01(-13.79%)
Jan 08, 2016 0.0520 0.0520 0.0361 0.0486 309,544 -0.01(-11.48%)
Jan 07, 2016 0.0531 0.0549 0.0500 0.0549 60,200 +0.00(+8.07%)
Jan 06, 2016 0.0508 0.0508 0.0508 0.0508 300 -0.01(-10.09%)
Jan 05, 2016 0.0565 0.0565 0.0565 0.0565 19,000 +0.00(+0.00%)
Jan 04, 2016 0.0531 0.0565 0.0480 0.0565 105,980 -0.00(-1.74%)
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%)
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.