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 26, 2021 0.1550 0.1550 0.1300 0.1550 53,100 +0.00(+0.00%)
Feb 25, 2021 0.1550 0.1550 0.1320 0.1550 3,450 +0.00(+0.65%)
Feb 24, 2021 0.1550 0.1550 0.1500 0.1540 34,107 -0.00(-0.65%)
Feb 23, 2021 0.1500 0.1600 0.1500 0.1550 161,036 +0.01(+3.33%)
Feb 22, 2021 0.1500 0.1500 0.1360 0.1500 112,900 +0.00(+0.00%)
Feb 19, 2021 0.1310 0.1500 0.1310 0.1500 31,000 +0.00(+0.00%)
Feb 18, 2021 0.1482 0.1500 0.1450 0.1500 70,587 +0.00(+2.04%)
Feb 17, 2021 0.1499 0.1499 0.1250 0.1470 66,420 -0.00(-2.00%)
Feb 16, 2021 0.1490 0.1500 0.1100 0.1500 355,059 +0.00(+0.07%)
Feb 12, 2021 0.1550 0.1550 0.1300 0.1499 41,200 +0.00(+0.00%)
Feb 11, 2021 0.1450 0.1550 0.1450 0.1499 50,658 +0.00(+3.38%)
Feb 10, 2021 0.1400 0.1510 0.1300 0.1450 58,896 -0.00(-3.20%)
Feb 09, 2021 0.1400 0.1508 0.1300 0.1498 71,802 -0.00(-2.73%)
Feb 08, 2021 0.1400 0.1550 0.1400 0.1540 266,195 -0.00(-0.58%)
Feb 05, 2021 0.1400 0.1550 0.1300 0.1549 32,300 +0.01(+10.64%)
Feb 04, 2021 0.1430 0.1525 0.1346 0.1400 212,013 +0.00(+0.00%)
Feb 03, 2021 0.1500 0.1500 0.1301 0.1400 52,899 -0.01(-6.67%)
Feb 02, 2021 0.1430 0.1500 0.1360 0.1500 7,300 +0.00(+0.00%)
Feb 01, 2021 0.1500 0.1525 0.1400 0.1500 96,345 +0.00(+0.00%)
Jan 29, 2021 0.1500 0.1500 0.1400 0.1500 61,600 +0.00(+0.00%)
Jan 28, 2021 0.1406 0.1500 0.1351 0.1500 23,580 +0.00(+0.00%)
Jan 27, 2021 0.1450 0.1595 0.1305 0.1500 53,199 +0.00(+0.00%)
Jan 26, 2021 0.1402 0.1595 0.1306 0.1500 56,706 +0.00(+0.00%)
Jan 25, 2021 0.1400 0.1600 0.1351 0.1500 48,032 +0.01(+7.14%)
Jan 22, 2021 0.1500 0.1550 0.1400 0.1400 24,300 -0.01(-9.62%)
Jan 21, 2021 0.1550 0.1550 0.1380 0.1549 27,269 -0.00(-0.06%)
Jan 20, 2021 0.1375 0.1550 0.1375 0.1550 96,013 +0.01(+10.71%)
Jan 19, 2021 0.1410 0.1500 0.1400 0.1400 105,220 -0.01(-6.67%)
Jan 15, 2021 0.1500 0.1500 0.1410 0.1500 36,400 +0.00(+0.13%)
Jan 14, 2021 0.1465 0.1500 0.1400 0.1498 74,742 -0.00(-0.13%)
Jan 13, 2021 0.1600 0.1600 0.1465 0.1500 30,275 +0.00(+0.00%)
Jan 12, 2021 0.1500 0.1600 0.1410 0.1500 37,815 -0.00(-3.16%)
Jan 11, 2021 0.1501 0.1600 0.1401 0.1549 104,166 -0.00(-0.06%)
Jan 08, 2021 0.1600 0.1699 0.1450 0.1550 141,300 -0.01(-8.77%)
Jan 07, 2021 0.1600 0.1699 0.1526 0.1699 124,732 +0.01(+6.19%)
Jan 06, 2021 0.1500 0.1700 0.1450 0.1600 85,670 +0.01(+6.67%)
Jan 05, 2021 0.1500 0.1700 0.1402 0.1500 17,534 +0.00(+0.07%)
Jan 04, 2021 0.1520 0.1700 0.1450 0.1499 78,190 -0.00(-0.07%)
Dec 31, 2020 0.1500 0.1500 0.1500 121,849 +0.00(+0.00%)
Dec 30, 2020 0.1800 0.1800 0.1300 0.1500 121,849 -0.02(-11.76%)
Dec 29, 2020 0.1525 0.1700 0.1500 0.1700 97,637 +0.02(+11.48%)
Dec 28, 2020 0.1390 0.1525 0.1390 0.1525 230,892 +0.00(+2.69%)
Dec 24, 2020 0.1350 0.1500 0.1248 0.1485 156,100 +0.01(+10.00%)
Dec 23, 2020 0.1177 0.1399 0.1177 0.1350 81,490 +0.02(+14.60%)
Dec 22, 2020 0.1100 0.1178 0.1100 0.1178 18,100 -0.00(-0.08%)
Dec 21, 2020 0.1200 0.1340 0.1120 0.1179 138,350 -0.01(-8.60%)
Dec 18, 2020 0.1300 0.1350 0.1103 0.1290 41,900 -0.00(-0.77%)
Dec 17, 2020 0.1300 0.1300 0.1210 0.1300 1,450 +0.00(+0.23%)
Dec 16, 2020 0.1100 0.1299 0.1100 0.1297 37,296 +0.01(+12.78%)
Dec 15, 2020 0.1299 0.1299 0.1100 0.1150 240,427 -0.01(-11.47%)
Dec 14, 2020 0.1400 0.1400 0.1230 0.1299 52,557 -0.01(-7.21%)
Dec 11, 2020 0.1398 0.1400 0.1300 0.1400 32,200 +0.00(+0.72%)
Dec 10, 2020 0.1324 0.1400 0.1300 0.1390 111,904 +0.01(+4.98%)
Dec 09, 2020 0.1300 0.1324 0.1300 0.1324 5,170 +0.00(+0.00%)
Dec 08, 2020 0.1324 0.1324 0.1300 0.1324 40,033 +0.00(+0.00%)
Dec 07, 2020 0.1325 0.1325 0.1300 0.1324 64,900 -0.00(-0.08%)
Dec 04, 2020 0.1300 0.1325 0.1300 0.1325 78,200 +0.00(+0.00%)
Dec 03, 2020 0.1325 0.1349 0.1300 0.1325 53,800 -0.00(-1.78%)
Dec 02, 2020 0.1349 0.1350 0.1301 0.1349 29,158 +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.