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 (%)
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%)
Nov 01, 2019 0.0798 0.0820 0.0798 0.0820 93,000 +0.00(+2.89%)
Oct 31, 2019 0.0680 0.0810 0.0680 0.0797 173,690 -0.00(-3.86%)
Oct 30, 2019 0.0850 0.0850 0.0680 0.0829 15,700 +0.01(+18.43%)
Oct 29, 2019 0.0700 0.0820 0.0700 0.0700 6,200 -0.01(-15.56%)
Oct 28, 2019 0.0899 0.0899 0.0667 0.0829 101,000 +0.00(+3.62%)
Oct 25, 2019 0.0800 0.0800 0.0800 0.0800 500 +0.01(+19.76%)
Oct 24, 2019 0.0877 0.0877 0.0667 0.0668 8,800 -0.02(-24.00%)
Oct 23, 2019 0.0700 0.0879 0.0700 0.0879 54,530 +0.00(+3.66%)
Oct 22, 2019 0.0720 0.0848 0.0703 0.0848 111,500 +0.00(+0.00%)
Oct 21, 2019 0.0899 0.0899 0.0701 0.0848 74,752 -0.01(-5.67%)
Oct 18, 2019 0.0842 0.0899 0.0842 0.0899 200,000 +0.00(+0.00%)
Oct 17, 2019 0.0880 0.0899 0.0880 0.0899 13,150 +0.00(+0.00%)
Oct 16, 2019 0.0770 0.0899 0.0770 0.0899 6,500 +0.00(+1.01%)
Oct 15, 2019 0.0890 0.0890 0.0890 0.0890 8,000 +0.00(+0.00%)
Oct 14, 2019 0.0850 0.0890 0.0850 0.0890 16,339 +0.00(+0.00%)
Oct 11, 2019 0.0726 0.0890 0.0726 0.0890 14,300 -0.00(-1.00%)
Oct 09, 2019 0.0899 0.0899 0.0899 0 +0.00(+1.01%)
Oct 07, 2019 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Oct 04, 2019 0.0900 0.0900 0.0780 0.0900 32,300 +0.01(+15.83%)
Oct 03, 2019 0.0900 0.0900 0.0770 0.0777 16,082 -0.01(-12.00%)
Oct 01, 2019 0.0883 0.0883 0.0883 0 +0.02(+25.96%)
Sep 30, 2019 0.0942 0.0942 0.0701 0.0701 29,700 -0.01(-17.53%)
Sep 27, 2019 0.0850 0.0850 0.0790 0.0850 43,700 +0.00(+3.03%)
Sep 26, 2019 0.0805 0.0825 0.0800 0.0825 34,130 -0.00(-2.83%)
Sep 25, 2019 0.0850 0.0850 0.0750 0.0849 45,000 -0.00(-2.97%)
Sep 24, 2019 0.0850 0.0875 0.0850 0.0875 25,044 -0.01(-5.41%)
Sep 23, 2019 0.0900 0.0925 0.0846 0.0925 40,600 -0.00(-1.49%)
Sep 20, 2019 0.0900 0.0939 0.0890 0.0939 37,000 +0.00(+0.00%)
Sep 19, 2019 0.0900 0.0939 0.0770 0.0939 42,500 +0.02(+23.23%)
Sep 18, 2019 0.0828 0.0939 0.0762 0.0762 65,156 -0.02(-18.85%)
Sep 17, 2019 0.0938 0.0939 0.0830 0.0939 2,551 +0.00(+4.33%)
Sep 13, 2019 0.0900 0.0900 0.0900 0 -0.00(-3.23%)
Sep 12, 2019 0.0826 0.0930 0.0826 0.0930 61,400 +0.00(+0.32%)
Sep 11, 2019 0.0927 0.0927 0.0927 0.0927 500 -0.00(-0.11%)
Sep 09, 2019 0.0928 0.0928 0.0928 0 +0.00(+0.22%)
Sep 06, 2019 0.0751 0.0929 0.0751 0.0926 54,400 -0.00(-0.32%)
Sep 05, 2019 0.0812 0.0929 0.0810 0.0929 81,000 +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.