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 (%)
Feb 28, 2018 0.1001 0.1125 0.1001 0.1125 16,000 +0.00(+4.17%)
Feb 27, 2018 0.1095 0.1125 0.1001 0.1080 116,850 +0.01(+4.85%)
Feb 26, 2018 0.1100 0.1172 0.0942 0.1030 408,600 +0.00(+3.00%)
Feb 23, 2018 0.1100 0.1100 0.0960 0.1000 499,999 +0.00(+0.00%)
Feb 22, 2018 0.1090 0.1173 0.1000 0.1000 187,672 -0.01(-8.26%)
Feb 21, 2018 0.1149 0.1149 0.1051 0.1090 115,300 +0.00(+3.71%)
Feb 20, 2018 0.1150 0.1150 0.1051 0.1051 173,000 -0.01(-8.61%)
Feb 16, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Feb 15, 2018 0.1094 0.1150 0.1050 0.1100 83,000 +0.00(+0.09%)
Feb 14, 2018 0.1138 0.1139 0.1075 0.1099 34,499 +0.00(+0.37%)
Feb 13, 2018 0.1075 0.1150 0.1075 0.1095 165,450 -0.01(-4.78%)
Feb 12, 2018 0.1190 0.1200 0.1064 0.1150 88,852 -0.00(-1.54%)
Feb 09, 2018 0.1159 0.1174 0.1000 0.1168 176,501 +0.01(+12.42%)
Feb 08, 2018 0.1000 0.1100 0.0997 0.1039 312,671 +0.00(+2.54%)
Feb 07, 2018 0.1189 0.1189 0.1026 0.1013 127,790 -0.01(-7.71%)
Feb 06, 2018 0.1000 0.1100 0.0810 0.1098 302,896 +0.01(+7.65%)
Feb 05, 2018 0.0900 0.0950 0.0900 0.1020 1,607,834 +0.01(+13.46%)
Feb 02, 2018 0.0850 0.0900 0.0795 0.0899 116,617 -0.00(-0.11%)
Feb 01, 2018 0.0949 0.0950 0.0850 0.0900 65,219 -0.01(-5.26%)
Jan 31, 2018 0.0829 0.0950 0.0800 0.0950 34,208 +0.01(+11.90%)
Jan 30, 2018 0.0869 0.0869 0.0772 0.0849 33,700 -0.00(-3.08%)
Jan 29, 2018 0.0875 0.0876 0.0790 0.0876 181,770 +0.00(+0.00%)
Jan 26, 2018 0.0827 0.0876 0.0756 0.0876 103,945 +0.00(+6.05%)
Jan 25, 2018 0.0775 0.0826 0.0775 0.0826 9,000 -0.00(-0.36%)
Jan 24, 2018 0.0750 0.0834 0.0735 0.0829 69,937 +0.00(+4.67%)
Jan 23, 2018 0.0722 0.0792 0.0713 0.0792 33,591 +0.01(+9.09%)
Jan 22, 2018 0.0760 0.0798 0.0700 0.0726 288,997 -0.01(-9.14%)
Jan 19, 2018 0.0833 0.0834 0.0700 0.0799 350,513 +0.00(+0.88%)
Jan 18, 2018 0.0730 0.0821 0.0730 0.0792 34,091 +0.00(+3.80%)
Jan 17, 2018 0.0678 0.0763 0.0678 0.0763 55,500 +0.01(+9.00%)
Jan 16, 2018 0.0750 0.0775 0.0655 0.0700 532,400 -0.01(-7.89%)
Jan 12, 2018 0.0760 0.0760 0.0760 0 +0.00(+1.33%)
Jan 11, 2018 0.0785 0.0800 0.0750 0.0750 108,825 -0.00(-6.13%)
Jan 10, 2018 0.0800 0.0775 0.0799 63,300 +0.00(+3.10%)
Jan 09, 2018 0.0848 0.0848 0.0775 0.0775 140,699 -0.01(-12.23%)
Jan 08, 2018 0.0850 0.0853 0.0799 0.0883 216,598 +0.00(+0.91%)
Jan 05, 2018 0.0900 0.0938 0.0777 0.0875 105,033 -0.00(-2.78%)
Jan 04, 2018 0.0791 0.0900 0.0791 0.0900 11,010 +0.00(+0.00%)
Jan 03, 2018 0.0857 0.0945 0.0650 0.0900 659,502 -0.00(-4.86%)
Dec 29, 2017 0.0946 0.0946 0.0946 0 +0.00(+5.11%)
Dec 28, 2017 0.0962 0.1029 0.0900 0.0900 50,219 -0.01(-14.29%)
Dec 27, 2017 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Dec 26, 2017 0.1080 0.1080 0.1000 0.1000 41,841 -0.01(-7.41%)
Dec 22, 2017 0.1000 0.1100 0.0860 0.1080 198,900 +0.00(+2.96%)
Dec 21, 2017 0.0916 0.1049 0.0899 0.1049 254,353 +0.01(+12.80%)
Dec 20, 2017 0.0985 0.0988 0.0870 0.0930 50,100 +0.00(+2.65%)
Dec 19, 2017 0.0998 0.0998 0.0800 0.0906 236,004 -0.00(-1.52%)
Dec 18, 2017 0.0860 0.0999 0.0851 0.0920 95,130 -0.01(-11.54%)
Dec 15, 2017 0.1000 0.1048 0.0700 0.1040 292,716 +0.02(+22.35%)
Dec 14, 2017 0.0945 0.1040 0.0850 0.0850 67,500 -0.02(-18.97%)
Dec 13, 2017 0.0878 0.1049 0.0878 0.1049 25,000 +0.00(+0.10%)
Dec 12, 2017 0.1000 0.1048 0.0900 0.1048 127,166 -0.01(-4.64%)
Dec 11, 2017 0.1067 0.1000 0.1099 21,140 +0.00(+3.00%)
Dec 08, 2017 0.0960 0.1097 0.0950 0.1067 205,869 -0.00(-2.82%)
Dec 07, 2017 0.1000 0.1098 0.0954 0.1098 52,874 +0.00(+4.57%)
Dec 06, 2017 0.1000 0.1150 0.1000 0.1050 65,476 -0.01(-8.70%)
Dec 05, 2017 0.1025 0.1150 0.1025 0.1150 13,120 +0.01(+4.55%)
Dec 04, 2017 0.0750 0.1174 0.0750 0.1100 30,000 +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.