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 (%)
Aug 31, 2018 0.1475 0.1475 0.1475 0 +0.01(+9.26%)
Aug 30, 2018 0.1450 0.1450 0.1200 0.1350 102,271 -0.01(-6.90%)
Aug 29, 2018 0.1334 0.1480 0.1260 0.1450 95,823 -0.00(-1.29%)
Aug 28, 2018 0.1470 0.1470 0.1242 0.1469 6,870 -0.00(-1.41%)
Aug 27, 2018 0.1310 0.1500 0.1241 0.1490 87,995 +0.01(+8.92%)
Aug 24, 2018 0.1200 0.1425 0.1132 0.1368 196,900 +0.01(+11.67%)
Aug 23, 2018 0.1200 0.1225 0.1200 0.1225 10,300 -0.00(-1.84%)
Aug 22, 2018 0.1132 0.1248 0.1132 0.1248 50,527 +0.00(+1.55%)
Aug 21, 2018 0.1229 0.1229 0.1229 0.1229 844 +0.00(+0.00%)
Aug 20, 2018 0.1134 0.1229 0.1127 0.1229 38,226 -0.00(-1.36%)
Aug 17, 2018 0.1300 0.1300 0.1245 0.1246 119,000 -0.00(-0.32%)
Aug 16, 2018 0.1200 0.1250 0.1100 0.1250 120,084 +0.01(+4.17%)
Aug 15, 2018 0.1200 0.1270 0.1200 0.1200 72,723 -0.00(-2.44%)
Aug 14, 2018 0.1300 0.1300 0.1230 0.1230 64,910 -0.01(-5.38%)
Aug 13, 2018 0.1350 0.1350 0.1300 0.1300 32,385 -0.01(-3.70%)
Aug 10, 2018 0.1497 0.1497 0.1202 0.1350 55,100 +0.01(+9.49%)
Aug 09, 2018 0.1310 0.1498 0.1233 0.1233 142,500 -0.03(-17.19%)
Aug 08, 2018 0.1455 0.1600 0.1330 0.1489 30,470 -0.01(-6.94%)
Aug 07, 2018 0.1173 0.1600 0.1173 0.1600 168,351 +0.04(+36.29%)
Aug 06, 2018 0.1040 0.1174 0.1040 0.1174 12,000 +0.00(+0.00%)
Aug 03, 2018 0.1174 0.1174 0.1174 0.1174 1,000 +0.01(+4.82%)
Aug 02, 2018 0.1078 0.1171 0.1078 0.1120 42,203 -0.01(-4.60%)
Aug 01, 2018 0.1174 0.1174 0.1011 0.1174 12,291 +0.00(+0.00%)
Jul 31, 2018 0.1175 0.1175 0.1174 0.1174 2,405 -0.00(-2.81%)
Jul 30, 2018 0.1030 0.1312 0.1030 0.1208 102,000 -0.00(-3.36%)
Jul 27, 2018 0.1250 0.1250 0.1030 0.1250 34,400 -0.00(-0.25%)
Jul 26, 2018 0.1345 0.1345 0.1253 0.1253 13,283 +0.01(+4.43%)
Jul 25, 2018 0.1199 0.1200 0.1031 0.1200 22,016 +0.00(+0.00%)
Jul 24, 2018 0.1288 0.1288 0.1080 0.1200 32,500 +0.00(+4.35%)
Jul 23, 2018 0.0850 0.1299 0.0850 0.1150 32,151 -0.01(-8.37%)
Jul 20, 2018 0.1171 0.1255 0.1171 0.1255 6,000 -0.00(-3.46%)
Jul 18, 2018 0.1300 0.1300 0.1300 0 -0.00(-2.91%)
Jul 17, 2018 0.1301 0.1400 0.0020 0.1339 705,559 +0.00(+3.00%)
Jul 16, 2018 0.1400 0.1462 0.1300 0.1300 125,150 -0.03(-18.24%)
Jul 13, 2018 0.1346 0.1590 0.1321 0.1590 99,590 +0.00(+0.63%)
Jul 12, 2018 0.1370 0.1590 0.1331 0.1580 188,300 -0.01(-3.66%)
Jul 11, 2018 0.1536 0.1660 0.1311 0.1640 23,085 +0.01(+6.77%)
Jul 10, 2018 0.1599 0.1675 0.1431 0.1536 147,448 -0.01(-4.89%)
Jul 09, 2018 0.1675 0.1500 0.1615 97,302 -0.01(-3.58%)
Jul 06, 2018 0.1675 0.1700 0.1500 0.1675 110,504 -0.00(-1.47%)
Jul 05, 2018 0.1675 0.1700 0.1675 0.1700 26,039 +0.00(+0.00%)
Jul 02, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
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%)
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.