Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zivo Bioscience (OP: ZIVO )

7.970 +0.500 (+6.69%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 11, 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 (%)
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%)
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.