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 (%)
Jul 31, 2017 0.0650 0.0650 0.0610 0.0640 122,026 -0.00(-1.54%)
Jul 28, 2017 0.0670 0.0670 0.0649 0.0650 145,800 -0.00(-0.61%)
Jul 27, 2017 0.0690 0.0690 0.0654 0.0654 91,000 -0.00(-6.57%)
Jul 26, 2017 0.0700 0.0700 0.0700 0.0700 85,000 -0.01(-11.28%)
Jul 25, 2017 0.0790 0.0790 0.0690 0.0789 240,600 +0.01(+14.35%)
Jul 24, 2017 0.0670 0.0690 0.0650 0.0690 102,000 -0.00(-1.43%)
Jul 21, 2017 0.0745 0.0745 0.0700 0.0700 84,731 -0.00(-6.10%)
Jul 20, 2017 0.0750 0.0750 0.0720 0.0746 100,500 -0.00(-0.60%)
Jul 19, 2017 0.0760 0.0760 0.0700 0.0750 278,968 -0.00(-2.22%)
Jul 18, 2017 0.0750 0.0767 0.0700 0.0767 102,500 -0.00(-2.91%)
Jul 17, 2017 0.0700 0.0798 0.0700 0.0790 307,857 +0.01(+8.22%)
Jul 14, 2017 0.0720 0.0730 0.0677 0.0730 312,000 +0.00(+0.00%)
Jul 13, 2017 0.0671 0.0730 0.0670 0.0730 359,000 +0.00(+4.51%)
Jul 12, 2017 0.0670 0.0747 0.0670 0.0698 291,500 +0.00(+7.46%)
Jul 11, 2017 0.0630 0.0650 0.0615 0.0650 154,391 +0.00(+3.17%)
Jul 10, 2017 0.0619 0.0674 0.0619 0.0630 286,004 +0.00(+1.78%)
Jul 07, 2017 0.0601 0.0649 0.0601 0.0619 10,596 +0.00(+1.64%)
Jul 06, 2017 0.0700 0.0700 0.0609 0.0609 130,221 -0.01(-13.00%)
Jul 05, 2017 0.0600 0.0700 0.0600 0.0700 128,484 +0.01(+16.67%)
Jul 03, 2017 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 30, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2017 0.0611 0.0612 0.0600 0.0600 145,950 -0.00(-6.25%)
Jun 28, 2017 0.0700 0.0700 0.0632 0.0640 150,000 +0.00(+1.59%)
Jun 26, 2017 0.0630 0.0630 0.0630 0 -0.00(-1.56%)
Jun 23, 2017 0.0670 0.0693 0.0640 0.0640 146,000 -0.00(-4.48%)
Jun 22, 2017 0.0670 0.0670 0.0669 0.0670 28,341 +0.00(+4.69%)
Jun 21, 2017 0.0650 0.0650 0.0640 0.0640 157,000 -0.01(-8.57%)
Jun 20, 2017 0.0650 0.0700 0.0650 0.0700 61,000 +0.01(+7.69%)
Jun 19, 2017 0.0700 0.0700 0.0637 0.0650 80,484 +0.00(+7.44%)
Jun 16, 2017 0.0680 0.0690 0.0605 0.0605 269,136 -0.01(-12.32%)
Jun 15, 2017 0.0650 0.0724 0.0602 0.0690 26,000 -0.00(-4.96%)
Jun 13, 2017 0.0726 0.0726 0.0726 0 +0.00(+3.71%)
Jun 12, 2017 0.0736 0.0736 0.0600 0.0700 208,500 +0.00(+0.00%)
Jun 09, 2017 0.0680 0.0700 0.0600 0.0700 256,950 +0.00(+0.00%)
Jun 08, 2017 0.0738 0.0738 0.0670 0.0700 141,791 +0.00(+0.00%)
Jun 07, 2017 0.0660 0.0700 0.0620 0.0700 297,646 +0.00(+0.00%)
Jun 05, 2017 0.0700 0.0700 0.0700 0 -0.00(-5.15%)
Jun 02, 2017 0.0680 0.0738 0.0680 0.0738 207,059 +0.00(+2.64%)
Jun 01, 2017 0.0680 0.0719 0.0680 0.0719 105,742 +0.00(+2.86%)
May 31, 2017 0.0650 0.0749 0.0650 0.0699 166,500 -0.00(-4.91%)
May 30, 2017 0.0700 0.0735 0.0700 0.0735 105,000 -0.00(-1.86%)
May 25, 2017 0.0749 0.0749 0.0749 0 -0.00(-3.10%)
May 24, 2017 0.0747 0.0773 0.0681 0.0773 36,219 +0.01(+7.21%)
May 23, 2017 0.0874 0.0874 0.0721 0.0721 15,550 +0.00(+0.14%)
May 22, 2017 0.0752 0.0752 0.0720 0.0720 79,840 -0.01(-13.98%)
May 19, 2017 0.0770 0.0880 0.0770 0.0837 91,000 -0.00(-3.13%)
May 18, 2017 0.0750 0.0864 0.0750 0.0864 87,800 +0.00(+4.98%)
May 17, 2017 0.0760 0.0823 0.0760 0.0823 21,000 +0.00(+5.51%)
May 16, 2017 0.0770 0.0867 0.0545 0.0780 416,200 -0.01(-11.36%)
May 12, 2017 0.0880 0.0880 0.0880 0 -0.00(-0.23%)
May 11, 2017 0.0791 0.0882 0.0780 0.0882 185,726 +0.00(+1.97%)
May 10, 2017 0.0890 0.0899 0.0800 0.0865 322,868 +0.00(+1.76%)
May 09, 2017 0.0860 0.0860 0.0850 0.0850 20,000 -0.01(-8.05%)
May 08, 2017 0.0960 0.0970 0.0924 0.0924 7,900 +0.00(+2.71%)
May 05, 2017 0.0970 0.0970 0.0900 0.0900 14,375 +0.01(+7.53%)
May 04, 2017 0.0876 0.0950 0.0837 0.0837 30,382 -0.00(-3.46%)
May 03, 2017 0.0879 0.0947 0.0867 0.0867 18,600 +0.00(+0.58%)
May 02, 2017 0.0850 0.0941 0.0849 0.0862 81,117 +0.00(+0.23%)
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.