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 (%)
Jun 29, 2018 0.1650 0.1650 0.1611 0.1700 156,576 +0.01(+4.62%)
Jun 28, 2018 0.1600 0.1625 0.1600 0.1625 54,500 -0.00(-1.52%)
Jun 27, 2018 0.1600 0.1700 0.1600 0.1650 59,066 -0.01(-2.94%)
Jun 26, 2018 0.1561 0.1700 0.1561 0.1700 310,375 +0.00(+0.06%)
Jun 25, 2018 0.1700 0.1700 0.1511 0.1699 80,458 +0.01(+6.19%)
Jun 22, 2018 0.1700 0.1700 0.1600 0.1600 61,300 -0.01(-5.88%)
Jun 21, 2018 0.1700 0.1546 0.1700 35,135 +0.00(+0.00%)
Jun 20, 2018 0.1700 0.1700 0.1600 0.1700 128,142 +0.00(+0.00%)
Jun 19, 2018 0.1700 0.1700 0.1650 0.1700 70,503 +0.00(+0.00%)
Jun 18, 2018 0.1600 0.1700 0.1536 0.1700 202,641 +0.02(+13.33%)
Jun 15, 2018 0.1700 0.1500 0.1500 103,521 -0.02(-11.76%)
Jun 14, 2018 0.1900 0.1900 0.1425 0.1700 499,620 -0.01(-5.56%)
Jun 13, 2018 0.1900 0.1900 0.1700 0.1800 119,021 +0.00(+0.00%)
Jun 12, 2018 0.1600 0.1800 0.1513 0.1800 146,895 +0.00(+0.56%)
Jun 11, 2018 0.1500 0.1900 0.1450 0.1790 328,977 +0.03(+19.33%)
Jun 08, 2018 0.1400 0.1500 0.1400 0.1500 65,000 -0.02(-9.09%)
Jun 07, 2018 0.1699 0.1699 0.1500 0.1650 165,262 -0.00(-2.83%)
Jun 06, 2018 0.1350 0.1749 0.1250 0.1698 244,362 +0.04(+30.72%)
Jun 05, 2018 0.1170 0.1299 0.1130 0.1299 12,275 +0.00(+0.00%)
Jun 04, 2018 0.1299 0.1369 0.1120 0.1299 143,039 +0.00(+3.10%)
Jun 01, 2018 0.1100 0.1299 0.1100 0.1260 100,730 +0.00(+0.80%)
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%)
May 01, 2018 0.0814 0.0866 0.0698 0.0825 219,627 -0.00(-5.71%)
Apr 30, 2018 0.0810 0.0885 0.0801 0.0875 40,250 -0.00(-2.67%)
Apr 27, 2018 0.0899 0.0899 0.0899 0.0899 5,000 -0.00(-4.16%)
Apr 26, 2018 0.0808 0.0938 0.0808 0.0938 14,209 +0.01(+6.59%)
Apr 25, 2018 0.0850 0.0950 0.0801 0.0880 124,687 -0.01(-7.37%)
Apr 24, 2018 0.0885 0.0950 0.0885 0.0950 14,300 -0.00(-0.42%)
Apr 23, 2018 0.0950 0.1097 0.0830 0.0954 91,540 +0.00(+0.42%)
Apr 20, 2018 0.0944 0.0950 0.0944 0.0950 30,400 -0.00(-4.04%)
Apr 19, 2018 0.0972 0.0990 0.0890 0.0990 1,660 +0.00(+0.00%)
Apr 18, 2018 0.0930 0.0990 0.0800 0.0990 174,314 +0.00(+1.02%)
Apr 17, 2018 0.0932 0.1020 0.0930 0.0980 34,000 -0.00(-3.92%)
Apr 16, 2018 0.0950 0.1020 0.0950 0.1020 18,020 -0.01(-7.02%)
Apr 13, 2018 0.1000 0.1097 0.1000 0.1097 10,990 +0.00(+0.00%)
Apr 12, 2018 0.0920 0.1097 0.0920 0.1097 500 +0.00(+0.00%)
Apr 11, 2018 0.1000 0.1097 0.1000 0.1097 27,050 +0.01(+15.47%)
Apr 10, 2018 0.1000 0.1000 0.0950 0.0950 6,042 -0.01(-5.00%)
Apr 09, 2018 0.1000 0.1000 0.0901 0.1000 70,426 +0.00(+0.00%)
Apr 06, 2018 0.1000 0.1097 0.0950 0.1000 77,973 -0.01(-8.84%)
Apr 05, 2018 0.0990 0.1097 0.0980 0.1097 48,614 +0.00(+0.00%)
Apr 04, 2018 0.0980 0.1097 0.0950 0.1097 24,386 +0.01(+11.94%)
Apr 03, 2018 0.1097 0.1097 0.0970 0.0980 18,600 -0.01(-10.58%)
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.