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, 2019 0.0975 0.1050 0.0975 0.1050 134,100 +0.00(+0.00%)
May 30, 2019 0.1005 0.1050 0.1001 0.1050 6,938 +0.00(+0.00%)
May 29, 2019 0.1040 0.1132 0.1011 0.1050 51,500 +0.00(+5.00%)
May 28, 2019 0.1090 0.1140 0.1000 0.1000 119,379 -0.01(-8.26%)
May 24, 2019 0.1086 0.1090 0.1000 0.1090 114,400 +0.01(+9.00%)
May 23, 2019 0.1050 0.1050 0.1000 0.1000 226,000 -0.01(-8.26%)
May 22, 2019 0.1040 0.1168 0.1040 0.1090 93,050 +0.01(+9.00%)
May 21, 2019 0.1090 0.1090 0.1000 0.1000 60,100 +0.00(+0.00%)
May 20, 2019 0.1034 0.1034 0.1000 0.1000 90,638 -0.01(-9.09%)
May 17, 2019 0.1050 0.1156 0.1015 0.1100 119,000 -0.01(-6.38%)
May 15, 2019 0.1175 0.1175 0.1175 0 +0.02(+17.50%)
May 14, 2019 0.1000 0.1055 0.0951 0.1000 25,025 +0.00(+0.00%)
May 13, 2019 0.0980 0.1073 0.0980 0.1000 225,970 -0.01(-6.10%)
May 10, 2019 0.1092 0.1092 0.1016 0.1065 79,900 -0.01(-8.97%)
May 09, 2019 0.1147 0.1170 0.1050 0.1170 32,600 +0.01(+6.85%)
May 08, 2019 0.1065 0.1199 0.1014 0.1095 153,062 +0.00(+2.82%)
May 07, 2019 0.1075 0.1100 0.1000 0.1065 96,203 -0.00(-3.18%)
May 06, 2019 0.1100 0.1100 0.1050 0.1100 94,000 -0.01(-4.35%)
May 03, 2019 0.1250 0.1300 0.1150 0.1150 210,200 +0.01(+4.55%)
May 02, 2019 0.1100 0.1190 0.0950 0.1100 147,142 -0.01(-4.35%)
May 01, 2019 0.1136 0.1250 0.0982 0.1150 174,150 +0.01(+5.31%)
Apr 30, 2019 0.1078 0.1092 0.0900 0.1092 162,251 +0.00(+0.55%)
Apr 29, 2019 0.1300 0.1300 0.1000 0.1086 89,000 -0.00(-3.38%)
Apr 26, 2019 0.0977 0.1124 0.0882 0.1124 206,600 +0.02(+27.87%)
Apr 25, 2019 0.1068 0.1210 0.0401 0.0879 336,440 -0.03(-27.95%)
Apr 24, 2019 0.1216 0.1220 0.1063 0.1220 2,500 +0.00(+1.75%)
Apr 23, 2019 0.1100 0.1211 0.1050 0.1199 112,127 +0.01(+7.25%)
Apr 22, 2019 0.1150 0.1173 0.1011 0.1118 80,100 -0.01(-10.56%)
Apr 18, 2019 0.1100 0.1250 0.1050 0.1250 100,100 +0.01(+13.64%)
Apr 17, 2019 0.1233 0.1233 0.1100 0.1100 16,748 -0.01(-6.30%)
Apr 16, 2019 0.1125 0.1251 0.1104 0.1174 50,763 -0.00(-2.17%)
Apr 15, 2019 0.1150 0.1200 0.1100 0.1200 114,377 +0.01(+9.09%)
Apr 12, 2019 0.1284 0.1284 0.1100 0.1100 48,000 -0.01(-8.33%)
Apr 11, 2019 0.1150 0.1300 0.1000 0.1200 178,999 +0.00(+0.08%)
Apr 10, 2019 0.1297 0.1297 0.1102 0.1199 112,600 -0.00(-0.08%)
Apr 09, 2019 0.1150 0.1298 0.1150 0.1200 23,830 +0.01(+6.19%)
Apr 08, 2019 0.1278 0.1278 0.1130 0.1130 40,177 -0.01(-5.83%)
Apr 05, 2019 0.1200 0.1378 0.1200 0.1200 72,600 -0.02(-13.04%)
Apr 04, 2019 0.1127 0.1390 0.1127 0.1380 193,500 +0.01(+6.15%)
Apr 03, 2019 0.1390 0.1390 0.1125 0.1300 128,200 +0.01(+4.33%)
Apr 02, 2019 0.1186 0.1390 0.1119 0.1246 73,080 +0.01(+11.25%)
Apr 01, 2019 0.1120 0.1120 0.1120 0.1120 37,100 -0.03(-20.00%)
Mar 29, 2019 0.1097 0.1400 0.1097 0.1400 31,700 +0.01(+7.69%)
Mar 28, 2019 0.1290 0.1300 0.1092 0.1300 5,630 +0.01(+13.04%)
Mar 27, 2019 0.1200 0.1200 0.1051 0.1150 34,811 -0.00(-4.17%)
Mar 26, 2019 0.1136 0.1200 0.1031 0.1200 24,500 -0.02(-13.67%)
Mar 25, 2019 0.1390 0.1390 0.1390 0.1390 10,357 -0.00(-0.64%)
Mar 22, 2019 0.1000 0.1399 0.1000 0.1399 111,300 +0.03(+27.18%)
Mar 21, 2019 0.1201 0.1400 0.1100 0.1100 67,234 -0.01(-9.09%)
Mar 20, 2019 0.1210 0.1210 0.1031 0.1210 3,000 -0.02(-12.13%)
Mar 18, 2019 0.1377 0.1377 0.1377 0 +0.01(+5.92%)
Mar 15, 2019 0.1350 0.1400 0.1205 0.1300 64,300 +0.00(+0.00%)
Mar 14, 2019 0.1200 0.1300 0.1200 0.1300 38,754 +0.00(+1.48%)
Mar 13, 2019 0.1150 0.1295 0.1150 0.1281 66,830 +0.00(+0.00%)
Mar 12, 2019 0.1020 0.1281 0.1000 0.1281 121,900 +0.00(+3.47%)
Mar 11, 2019 0.1000 0.1238 0.0998 0.1238 63,000 +0.01(+12.65%)
Mar 08, 2019 0.1010 0.1100 0.0994 0.1099 132,300 -0.02(-14.01%)
Mar 07, 2019 0.1100 0.1295 0.0954 0.1278 53,209 +0.02(+16.18%)
Mar 06, 2019 0.1100 0.1100 0.1000 0.1100 7,500 +0.01(+8.91%)
Mar 05, 2019 0.1020 0.1020 0.1010 0.1010 1,685 -0.00(-1.94%)
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.