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 29, 2015 0.1300 0.1798 0.1300 0.1695 134,613 +0.05(+47.39%)
May 28, 2015 0.1434 0.1500 0.0915 0.1150 226,163 -0.02(-15.87%)
May 27, 2015 0.0851 0.1367 0.0851 0.1367 138,461 +0.06(+68.56%)
May 26, 2015 0.0799 0.0990 0.0789 0.0811 185,201 +0.01(+8.13%)
May 22, 2015 0.0750 0.0750 0.0750 0 +0.00(+5.63%)
May 21, 2015 0.0710 0.0710 0.0710 0.0710 15,000 -0.00(-5.33%)
May 20, 2015 0.0700 0.0750 0.0690 0.0750 277,509 +0.01(+8.38%)
May 18, 2015 0.0692 0.0692 0.0692 0 -0.01(-13.28%)
May 15, 2015 0.0710 0.0798 0.0710 0.0798 1,490 +0.01(+12.39%)
May 14, 2015 0.0749 0.0749 0.0700 0.0710 134,981 -0.00(-5.33%)
May 13, 2015 0.0701 0.0750 0.0701 0.0750 49,500 -0.00(-2.98%)
May 12, 2015 0.0773 0.0773 0.0773 0.0773 2,460 -0.00(-0.13%)
May 11, 2015 0.0774 0.0774 0.0774 0.0774 9,350 +0.00(+0.13%)
May 08, 2015 0.0701 0.0774 0.0700 0.0773 45,000 +0.00(+3.20%)
May 07, 2015 0.0700 0.0749 0.0690 0.0749 92,525 +0.00(+2.96%)
May 06, 2015 0.0650 0.0727 0.0650 0.0727 198,877 +0.00(+4.38%)
May 05, 2015 0.0683 0.0700 0.0600 0.0697 309,973 +0.00(+2.05%)
May 04, 2015 0.0683 0.0683 0.0683 0.0683 2,000 -0.00(-2.43%)
May 01, 2015 0.0696 0.0799 0.0696 0.0700 109,977 +0.00(+0.43%)
Apr 30, 2015 0.0698 0.0779 0.0640 0.0697 277,267 +0.01(+8.91%)
Apr 29, 2015 0.0600 0.0696 0.0600 0.0640 143,900 +0.01(+9.87%)
Apr 28, 2015 0.0616 0.0616 0.0583 0.0583 42,600 -0.00(-6.35%)
Apr 27, 2015 0.0598 0.0700 0.0554 0.0622 483,100 +0.00(+4.01%)
Apr 24, 2015 0.0700 0.0700 0.0551 0.0598 169,213 -0.00(-4.32%)
Apr 23, 2015 0.0749 0.0749 0.0625 0.0625 158,850 -0.01(-16.44%)
Apr 22, 2015 0.0632 0.0748 0.0630 0.0748 55,115 +0.01(+10.98%)
Apr 21, 2015 0.0699 0.0699 0.0674 0.0674 39,000 -0.00(-3.58%)
Apr 20, 2015 0.0700 0.0700 0.0699 0.0699 37,500 -0.00(-0.14%)
Apr 17, 2015 0.0719 0.0720 0.0700 0.0700 110,000 +0.00(+2.94%)
Apr 16, 2015 0.0750 0.0750 0.0670 0.0680 123,200 -0.01(-12.14%)
Apr 15, 2015 0.0774 0.0774 0.0774 0.0774 6,400 +0.01(+7.50%)
Apr 14, 2015 0.0720 0.0720 0.0720 0.0720 30,000 +0.00(+0.00%)
Apr 13, 2015 0.0667 0.0719 0.0667 0.0720 7,440 +0.01(+7.95%)
Apr 10, 2015 0.0700 0.0749 0.0667 0.0667 41,700 -0.00(-4.71%)
Apr 09, 2015 0.0649 0.0700 0.0561 0.0700 92,745 +0.01(+7.69%)
Apr 08, 2015 0.0640 0.0650 0.0600 0.0650 107,370 +0.00(+1.56%)
Apr 07, 2015 0.0848 0.0848 0.0640 0.0640 95,800 -0.02(-24.62%)
Apr 06, 2015 0.0849 0.0849 0.0849 0.0849 50,300 +0.01(+10.55%)
Apr 02, 2015 0.0768 0.0768 0.0768 0 -0.00(-0.26%)
Apr 01, 2015 0.0779 0.0779 0.0770 0.0770 43,800 -0.00(-1.66%)
Mar 30, 2015 0.0783 0.0783 0.0783 0 +0.01(+16.69%)
Mar 27, 2015 0.0698 0.0698 0.0671 0.0671 53,000 -0.00(-4.14%)
Mar 26, 2015 0.0786 0.0786 0.0700 0.0700 25,355 -0.00(-2.51%)
Mar 25, 2015 0.0670 0.0718 0.0670 0.0718 10,400 +0.00(+0.00%)
Mar 24, 2015 0.0718 0.0718 0.0700 0.0718 91,050 +0.00(+0.98%)
Mar 23, 2015 0.0752 0.0752 0.0710 0.0711 88,100 -0.00(-5.33%)
Mar 20, 2015 0.0850 0.0850 0.0751 0.0751 37,290 +0.00(+4.16%)
Mar 19, 2015 0.0850 0.0850 0.0721 0.0721 30,250 -0.01(-15.08%)
Mar 17, 2015 0.0849 0.0849 0.0849 0 +0.00(+2.29%)
Mar 16, 2015 0.0800 0.0830 0.0800 0.0830 21,000 +0.01(+18.57%)
Mar 13, 2015 0.0700 0.0700 0.0699 0.0700 90,700 +0.00(+0.00%)
Mar 12, 2015 0.0793 0.0793 0.0700 0.0700 11,040 -0.01(-12.39%)
Mar 11, 2015 0.0818 0.0818 0.0799 0.0799 1,400 +0.01(+22.73%)
Mar 10, 2015 0.0700 0.0700 0.0650 0.0651 213,050 -0.00(-5.65%)
Mar 09, 2015 0.0671 0.0709 0.0628 0.0690 214,113 -0.00(-6.63%)
Mar 06, 2015 0.0740 0.0769 0.0698 0.0739 175,900 +0.00(+1.23%)
Mar 05, 2015 0.0721 0.0730 0.0721 0.0730 6,000 +0.00(+0.00%)
Mar 04, 2015 0.0800 0.0800 0.0730 0.0730 67,214 -0.01(-8.75%)
Mar 03, 2015 0.0900 0.0800 0.0800 122,400 -0.00(-4.76%)
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.