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 (%)
May 31, 2018 0.1110 0.1250 0.1100 0.1250 96,255 +0.00(+0.00%)
May 30, 2018 0.1243 0.1250 0.1151 0.1250 34,260 +0.00(+0.00%)
May 29, 2018 0.1280 0.1280 0.1100 0.1250 157,538 +0.01(+8.70%)
May 25, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.09%)
May 24, 2018 0.1199 0.1000 0.1199 114,857 +0.01(+13.22%)
May 23, 2018 0.1097 0.1200 0.0950 0.1059 107,104 -0.00(-1.49%)
May 22, 2018 0.0999 0.1075 0.0999 0.1075 78,222 +0.00(+1.51%)
May 21, 2018 0.0925 0.1059 0.0913 0.1059 35,500 -0.00(-0.09%)
May 18, 2018 0.1280 0.1280 0.0919 0.1060 130,854 +0.02(+17.78%)
May 17, 2018 0.0949 0.1080 0.0810 0.0900 175,049 -0.00(-5.16%)
May 16, 2018 0.0884 0.0950 0.0731 0.0949 282,561 +0.01(+10.35%)
May 15, 2018 0.0810 0.0860 0.0705 0.0860 52,246 -0.01(-9.47%)
May 14, 2018 0.0938 0.0950 0.0850 0.0950 19,500 +0.00(+1.99%)
May 11, 2018 0.0938 0.0938 0.0811 0.0931 27,000 -0.00(-0.80%)
May 10, 2018 0.0939 0.0947 0.0745 0.0939 140,336 +0.01(+17.37%)
May 09, 2018 0.0920 0.0946 0.0750 0.0800 141,000 -0.01(-13.04%)
May 08, 2018 0.0948 0.0948 0.0891 0.0920 120,972 -0.00(-3.00%)
May 07, 2018 0.0949 0.0950 0.0933 0.0949 10,445 +0.01(+5.98%)
May 04, 2018 0.0927 0.0927 0.0801 0.0895 38,515 -0.00(-3.66%)
May 03, 2018 0.0751 0.0929 0.0751 0.0929 56,232 +0.01(+12.74%)
May 02, 2018 0.0800 0.0825 0.0750 0.0824 55,362 -0.00(-0.12%)
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.