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 (%)
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%)
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.