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 (%)
Feb 28, 2017 0.1070 0.1070 0.1069 0.1069 4,000 -0.00(-0.09%)
Feb 27, 2017 0.1000 0.1070 0.0975 0.1070 8,500 +0.01(+5.31%)
Feb 23, 2017 0.1016 0.1016 0.1016 0 +0.01(+7.06%)
Feb 22, 2017 0.1000 0.1000 0.0946 0.0949 105,000 -0.01(-6.96%)
Feb 21, 2017 0.0975 0.1022 0.0920 0.1020 100,500 +0.00(+2.00%)
Feb 17, 2017 0.1000 0.1000 0.1000 0 +0.00(+4.17%)
Feb 16, 2017 0.0954 0.1050 0.0954 0.0960 35,334 -0.00(-4.00%)
Feb 15, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 14, 2017 0.1000 0.1000 0.0950 0.1000 89,095 -0.00(-4.76%)
Feb 13, 2017 0.1050 0.1050 0.0950 0.1050 43,967 -0.00(-1.78%)
Feb 10, 2017 0.1010 0.1069 0.1010 0.1069 6,500 +0.01(+6.90%)
Feb 09, 2017 0.1085 0.1085 0.1000 0.1000 45,000 -0.02(-16.67%)
Feb 08, 2017 0.1190 0.1200 0.1190 0.1200 41,675 +0.00(+0.00%)
Feb 07, 2017 0.1100 0.1200 0.1100 0.1200 30,150 +0.00(+3.45%)
Feb 03, 2017 0.1160 0.1160 0.1160 0 +0.01(+5.45%)
Feb 02, 2017 0.1050 0.1100 0.1050 0.1100 14,100 -0.00(-3.42%)
Feb 01, 2017 0.1045 0.1140 0.1045 0.1139 14,700 +0.01(+6.45%)
Jan 31, 2017 0.1100 0.1100 0.1070 0.1070 23,500 +0.01(+12.63%)
Jan 30, 2017 0.0950 0.0950 0.0950 0.0950 1,800 -0.00(-4.90%)
Jan 26, 2017 0.0999 0.0999 0.0999 0 -0.02(-13.13%)
Jan 25, 2017 0.1150 0.1185 0.1150 0.1150 3,659 +0.00(+0.00%)
Jan 24, 2017 0.1150 0.1150 0.1150 0.1150 450 -0.00(-0.43%)
Jan 23, 2017 0.1200 0.1200 0.1150 0.1155 128,667 -0.00(-3.67%)
Jan 20, 2017 0.1000 0.1199 0.1000 0.1199 16,920 +0.01(+9.10%)
Jan 19, 2017 0.1176 0.1200 0.0955 0.1099 11,200 -0.01(-8.42%)
Jan 18, 2017 0.0980 0.1200 0.0980 0.1200 5,000 +0.00(+0.00%)
Jan 17, 2017 0.0927 0.1200 0.0927 0.1200 34,500 +0.02(+20.00%)
Jan 12, 2017 0.1000 0.1000 0.1000 0 -0.01(-8.74%)
Jan 11, 2017 0.0910 0.1096 0.0910 0.1096 19,400 +0.02(+17.83%)
Jan 09, 2017 0.0930 0.0930 0.0930 0 -0.01(-8.37%)
Jan 06, 2017 0.1015 0.1015 0.1015 0.1015 2,000 +0.00(+1.50%)
Jan 05, 2017 0.1050 0.1050 0.0968 0.1000 43,000 -0.01(-9.91%)
Jan 04, 2017 0.1058 0.1176 0.1058 0.1110 22,588 -0.01(-5.53%)
Jan 03, 2017 0.0950 0.1175 0.0930 0.1175 23,260 +0.02(+23.68%)
Dec 30, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 29, 2016 0.0900 0.1000 0.0890 0.0950 84,950 +0.00(+1.47%)
Dec 28, 2016 0.0882 0.0950 0.0882 0.0936 104,070 -0.00(-1.45%)
Dec 27, 2016 0.1050 0.1100 0.0825 0.0950 98,500 -0.02(-20.17%)
Dec 23, 2016 0.1190 0.1190 0.1190 0 -0.00(-0.42%)
Dec 22, 2016 0.1199 0.1200 0.1195 0.1195 13,948 +0.00(+0.25%)
Dec 21, 2016 0.1192 0.1192 0.1192 0.1192 8,334 +0.00(+0.88%)
Dec 20, 2016 0.1000 0.1182 0.1000 0.1182 28,392 +0.02(+17.69%)
Dec 19, 2016 0.1004 0.1004 0.1004 0.1004 2,000 -0.01(-8.73%)
Dec 16, 2016 0.1100 0.1100 0.1100 0.1100 10,004 +0.00(+0.00%)
Dec 15, 2016 0.1100 0.1100 0.1000 0.1100 109,031 +0.01(+4.76%)
Dec 14, 2016 0.1110 0.1110 0.1050 0.1050 21,485 -0.00(-2.33%)
Dec 13, 2016 0.1001 0.1101 0.1000 0.1075 93,800 +0.01(+6.54%)
Dec 12, 2016 0.1100 0.1100 0.1000 0.1009 110,100 -0.01(-4.79%)
Dec 09, 2016 0.1100 0.1100 0.1060 0.1060 2,750 -0.01(-7.84%)
Dec 08, 2016 0.1100 0.1150 0.1100 0.1150 15,000 +0.01(+4.55%)
Dec 07, 2016 0.1062 0.1100 0.1062 0.1100 12,050 -0.01(-8.26%)
Dec 06, 2016 0.1094 0.1199 0.1005 0.1199 14,500 +0.00(+3.90%)
Dec 05, 2016 0.1154 0.1154 0.1154 0.1154 1,500 +0.01(+9.76%)
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.