Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zivo Bioscience (OP: ZIVO )

7.980 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 15, 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%)
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%)
Apr 02, 2018 0.1050 0.1096 0.1049 0.1096 9,850 +0.01(+11.84%)
Mar 29, 2018 0.0980 0.0980 0.0980 0 -0.01(-10.67%)
Mar 28, 2018 0.1050 0.1097 0.0972 0.1097 9,150 +0.00(+4.48%)
Mar 27, 2018 0.1050 0.1050 0.0961 0.1050 29,025 +0.00(+2.94%)
Mar 26, 2018 0.1020 0.1020 0.1020 0.1020 4,999 +0.00(+3.03%)
Mar 23, 2018 0.1000 0.1001 0.0970 0.0990 104,638 -0.01(-9.92%)
Mar 22, 2018 0.1001 0.1099 0.1000 0.1099 48,798 +0.00(+3.68%)
Mar 21, 2018 0.1051 0.1174 0.1050 0.1060 80,588 -0.00(-3.64%)
Mar 20, 2018 0.1100 0.1100 0.1100 0.1100 26,200 -0.01(-6.38%)
Mar 19, 2018 0.1100 0.1175 0.1100 0.1175 24,300 +0.00(+0.00%)
Mar 16, 2018 0.1174 0.1175 0.1100 0.1175 20,947 -0.00(-1.67%)
Mar 15, 2018 0.1198 0.1198 0.1106 0.1195 13,700 -0.00(-0.25%)
Mar 14, 2018 0.1110 0.1200 0.1110 0.1198 23,134 -0.00(-0.17%)
Mar 13, 2018 0.1197 0.1200 0.1100 0.1200 115,500 +0.00(+0.59%)
Mar 12, 2018 0.1100 0.1200 0.1100 0.1193 33,100 -0.00(-0.58%)
Mar 09, 2018 0.1130 0.1200 0.1050 0.1200 130,154 +0.01(+14.29%)
Mar 08, 2018 0.1100 0.1130 0.1050 0.1050 119,863 -0.01(-4.55%)
Mar 07, 2018 0.1075 0.1100 0.1000 0.1100 146,050 +0.00(+2.33%)
Mar 06, 2018 0.1080 0.1150 0.1075 0.1075 143,641 -0.00(-2.27%)
Mar 05, 2018 0.1300 0.1300 0.1057 0.1100 438,836 +0.00(+2.14%)
Mar 02, 2018 0.1002 0.1089 0.1001 0.1077 27,100 -0.00(-4.27%)
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.