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: 2:44 PM EDT, Jun 7, 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, 2018 0.1492 0.1492 0.1492 0.1492 1,200 +0.01(+4.78%)
Nov 29, 2018 0.1500 0.1500 0.1330 0.1424 43,385 -0.00(-1.59%)
Nov 28, 2018 0.1272 0.1448 0.1272 0.1447 5,800 -0.01(-7.54%)
Nov 27, 2018 0.1481 0.1565 0.1481 0.1565 41,000 +0.01(+4.96%)
Nov 26, 2018 0.1470 0.1491 0.1453 0.1491 51,000 +0.00(+0.81%)
Nov 23, 2018 0.1479 0.1479 0.1479 0.1479 1,000 +0.00(+0.00%)
Nov 21, 2018 0.1479 0.1479 0.1479 0 -0.00(-0.67%)
Nov 20, 2018 0.1489 0.1489 0.1489 0.1489 6,000 +0.00(+1.36%)
Nov 19, 2018 0.1470 0.1479 0.1400 0.1469 26,999 -0.01(-8.19%)
Nov 16, 2018 0.1590 0.1600 0.1501 0.1600 16,100 +0.01(+6.67%)
Nov 15, 2018 0.1699 0.1700 0.1500 0.1500 72,500 -0.01(-6.25%)
Nov 14, 2018 0.1616 0.1700 0.1500 0.1600 143,360 +0.01(+7.31%)
Nov 13, 2018 0.1498 0.1565 0.1425 0.1491 11,600 -0.00(-0.53%)
Nov 12, 2018 0.1499 0.1499 0.1499 0.1499 9,600 +0.00(+3.38%)
Nov 09, 2018 0.1400 0.1475 0.1400 0.1450 128,900 +0.00(+0.00%)
Nov 08, 2018 0.1432 0.1499 0.1271 0.1450 109,445 +0.02(+13.28%)
Nov 07, 2018 0.1493 0.1500 0.1270 0.1280 56,346 -0.02(-14.27%)
Nov 06, 2018 0.1500 0.1565 0.1450 0.1493 86,760 +0.01(+5.14%)
Nov 05, 2018 0.1451 0.1498 0.1420 0.1420 33,400 +0.00(+1.43%)
Nov 01, 2018 0.1400 0.1400 0.1400 0 +0.01(+11.11%)
Oct 31, 2018 0.1431 0.1431 0.1260 0.1260 16,000 -0.01(-10.00%)
Oct 30, 2018 0.1490 0.1498 0.1270 0.1400 60,500 +0.00(+0.00%)
Oct 29, 2018 0.1500 0.1500 0.1400 0.1400 35,000 +0.00(+0.00%)
Oct 26, 2018 0.1400 0.1400 0.1400 0.1400 50,000 +0.00(+0.00%)
Oct 25, 2018 0.1400 0.1400 0.1300 0.1400 54,785 +0.00(+0.00%)
Oct 24, 2018 0.1500 0.1500 0.1380 0.1400 24,956 +0.00(+0.00%)
Oct 23, 2018 0.1500 0.1500 0.1400 0.1400 5,400 -0.01(-6.42%)
Oct 22, 2018 0.1590 0.1590 0.1496 0.1496 36,600 -0.01(-6.50%)
Oct 19, 2018 0.1349 0.1600 0.1330 0.1600 115,000 +0.02(+14.53%)
Oct 17, 2018 0.1397 0.1397 0.1397 0 -0.00(-0.21%)
Oct 16, 2018 0.1450 0.1450 0.1301 0.1400 50,161 -0.00(-3.45%)
Oct 15, 2018 0.1450 0.1450 0.1450 0.1450 30,001 -0.01(-5.84%)
Oct 12, 2018 0.1406 0.1540 0.1331 0.1540 2,600 -0.01(-3.75%)
Oct 11, 2018 0.1451 0.1600 0.1451 0.1600 6,016 -0.00(-1.84%)
Oct 10, 2018 0.1500 0.1650 0.1310 0.1630 49,875 +0.01(+8.67%)
Oct 09, 2018 0.1600 0.1600 0.1360 0.1500 138,207 -0.01(-9.04%)
Oct 08, 2018 0.1600 0.1650 0.1500 0.1649 121,661 -0.01(-3.00%)
Oct 05, 2018 0.1690 0.1700 0.1652 0.1700 38,500 +0.00(+0.59%)
Oct 04, 2018 0.1690 0.1690 0.1650 0.1690 22,792 +0.00(+0.00%)
Oct 03, 2018 0.1700 0.1700 0.1532 0.1690 15,002 -0.00(-0.59%)
Oct 02, 2018 0.1600 0.1700 0.1600 0.1700 44,000 +0.01(+6.25%)
Oct 01, 2018 0.1500 0.1600 0.1500 0.1600 3,000 +0.00(+0.00%)
Sep 28, 2018 0.1650 0.1650 0.1600 0.1600 54,800 -0.01(-3.03%)
Sep 27, 2018 0.1450 0.1725 0.1450 0.1650 29,191 -0.00(-2.37%)
Sep 26, 2018 0.1650 0.1700 0.1585 0.1690 87,557 +0.01(+6.62%)
Sep 25, 2018 0.1559 0.1600 0.1550 0.1585 66,200 -0.00(-0.94%)
Sep 24, 2018 0.1725 0.1750 0.1600 0.1600 108,100 -0.01(-7.19%)
Sep 21, 2018 0.1889 0.1900 0.1700 0.1724 122,400 -0.02(-9.22%)
Sep 20, 2018 0.1600 0.1899 0.1464 0.1899 487,439 +0.03(+18.76%)
Sep 19, 2018 0.1444 0.1599 0.1444 0.1599 106,129 +0.01(+10.28%)
Sep 18, 2018 0.1388 0.1450 0.1388 0.1450 30,422 +0.00(+0.00%)
Sep 17, 2018 0.1400 0.1450 0.1400 0.1450 21,695 +0.00(+3.57%)
Sep 14, 2018 0.1395 0.1450 0.1350 0.1400 120,200 +0.01(+5.26%)
Sep 13, 2018 0.1491 0.1491 0.1326 0.1330 12,000 -0.01(-9.40%)
Sep 12, 2018 0.1350 0.1468 0.1321 0.1468 52,011 +0.00(+0.14%)
Sep 11, 2018 0.1381 0.1466 0.1360 0.1466 48,222 -0.00(-0.95%)
Sep 10, 2018 0.1599 0.1599 0.1392 0.1480 40,014 -0.01(-7.44%)
Sep 07, 2018 0.1483 0.1599 0.1364 0.1599 20,500 +0.01(+8.78%)
Sep 06, 2018 0.1367 0.1499 0.1350 0.1470 25,513 -0.01(-6.31%)
Sep 05, 2018 0.1569 0.1569 0.1569 0.1569 1,560 +0.00(+1.23%)
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.