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 (%)
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%)
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.