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 27, 2021 0.1200 0.1200 0.1200 0 -0.01(-6.98%)
May 26, 2021 0.1240 0.1299 0.1135 0.1290 218,254 +0.00(+0.86%)
May 25, 2021 0.1275 0.1280 0.1217 0.1279 90,390 +0.00(+0.31%)
May 24, 2021 0.1279 0.1279 0.1200 0.1275 89,682 -0.00(-0.31%)
May 21, 2021 0.1320 0.1500 0.1200 0.1279 88,476 -0.00(-3.11%)
May 20, 2021 0.1299 0.1320 0.1201 0.1320 87,285 +0.00(+1.54%)
May 19, 2021 0.1175 0.1300 0.1175 0.1300 17,800 +0.01(+8.33%)
May 18, 2021 0.1270 0.1299 0.1130 0.1200 54,040 -0.01(-5.51%)
May 17, 2021 0.1130 0.1270 0.1130 0.1270 10,500 -0.01(-3.79%)
May 14, 2021 0.1300 0.1320 0.1150 0.1320 157,975 +0.00(+0.00%)
May 13, 2021 0.1317 0.1320 0.1300 0.1320 10,900 +0.00(+0.23%)
May 12, 2021 0.1300 0.1317 0.1210 0.1317 12,100 -0.00(-1.64%)
May 11, 2021 0.1300 0.1339 0.1300 0.1339 3,200 +0.00(+0.07%)
May 10, 2021 0.1329 0.1338 0.1259 0.1338 61,724 +0.00(+0.60%)
May 07, 2021 0.1330 0.1330 0.1330 0.1330 1,900 +0.00(+0.08%)
May 06, 2021 0.1275 0.1329 0.1275 0.1329 1,856 -0.00(-0.08%)
May 05, 2021 0.1330 0.1330 0.1200 0.1330 14,388 +0.02(+17.60%)
May 04, 2021 0.1338 0.1338 0.1131 0.1131 38,312 -0.01(-8.72%)
May 03, 2021 0.1300 0.1340 0.1239 0.1239 36,690 -0.01(-7.54%)
Apr 30, 2021 0.1340 0.1340 0.1300 0.1340 4,000 +0.00(+0.00%)
Apr 29, 2021 0.1302 0.1340 0.1302 0.1340 14,125 +0.00(+0.00%)
Apr 28, 2021 0.1340 0.1340 0.1300 0.1340 11,699 +0.00(+3.08%)
Apr 27, 2021 0.1369 0.1370 0.1247 0.1300 70,536 -0.01(-6.14%)
Apr 26, 2021 0.1295 0.1510 0.1235 0.1385 640,978 +0.01(+6.78%)
Apr 23, 2021 0.1295 0.1297 0.1201 0.1297 37,100 -0.00(-0.23%)
Apr 22, 2021 0.1298 0.1300 0.1200 0.1300 1,777 +0.00(+2.04%)
Apr 21, 2021 0.1250 0.1309 0.1250 0.1274 82,730 -0.00(-2.00%)
Apr 20, 2021 0.1200 0.1309 0.1200 0.1300 76,985 -0.00(-0.84%)
Apr 19, 2021 0.1200 0.1311 0.1165 0.1311 66,827 -0.00(-2.82%)
Apr 16, 2021 0.1357 0.1357 0.1230 0.1349 37,000 -0.00(-1.46%)
Apr 15, 2021 0.1300 0.1374 0.1140 0.1369 61,113 +0.02(+12.58%)
Apr 14, 2021 0.1341 0.1400 0.1120 0.1216 62,844 -0.02(-11.88%)
Apr 13, 2021 0.1289 0.1380 0.1230 0.1380 86,513 +0.00(+2.30%)
Apr 12, 2021 0.1323 0.1349 0.1300 0.1349 14,840 -0.01(-3.57%)
Apr 09, 2021 0.1330 0.1399 0.1221 0.1399 10,200 -0.01(-3.58%)
Apr 08, 2021 0.1450 0.1451 0.1450 0.1451 377 -0.00(-0.48%)
Apr 07, 2021 0.1479 0.1479 0.1430 0.1458 11,240 +0.00(+0.62%)
Apr 06, 2021 0.1479 0.1479 0.1330 0.1449 3,780 +0.01(+7.41%)
Apr 05, 2021 0.1469 0.1479 0.1300 0.1349 67,825 -0.00(-0.07%)
Apr 01, 2021 0.1499 0.1499 0.1210 0.1350 100,900 +0.01(+5.47%)
Mar 31, 2021 0.1500 0.1500 0.1250 0.1280 38,500 -0.00(-2.29%)
Mar 30, 2021 0.1320 0.1490 0.1305 0.1310 84,553 -0.02(-11.84%)
Mar 29, 2021 0.1486 0.1486 0.1486 0.1486 200 +0.00(+0.00%)
Mar 26, 2021 0.1500 0.1500 0.1341 0.1486 31,600 +0.01(+6.14%)
Mar 25, 2021 0.1500 0.1500 0.1400 0.1400 28,052 -0.00(-0.71%)
Mar 24, 2021 0.1410 0.1500 0.1410 0.1410 25,890 -0.01(-5.94%)
Mar 23, 2021 0.1500 0.1500 0.1420 0.1499 30,835 -0.00(-0.07%)
Mar 22, 2021 0.1490 0.1500 0.1490 0.1500 2,968 +0.00(+0.00%)
Mar 19, 2021 0.1500 0.1500 0.1400 0.1500 13,600 +0.00(+0.00%)
Mar 18, 2021 0.1440 0.1600 0.1250 0.1500 110,815 +0.03(+20.97%)
Mar 17, 2021 0.1201 0.1490 0.1200 0.1240 184,690 -0.02(-14.48%)
Mar 16, 2021 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+0.00%)
Mar 15, 2021 0.1400 0.1450 0.1400 0.1450 5,914 +0.00(+3.57%)
Mar 12, 2021 0.1398 0.1460 0.1350 0.1400 31,700 -0.01(-4.76%)
Mar 11, 2021 0.1285 0.1470 0.1285 0.1470 57,553 -0.00(-1.21%)
Mar 10, 2021 0.1489 0.1498 0.1032 0.1488 61,222 -0.00(-0.13%)
Mar 09, 2021 0.1489 0.1490 0.1401 0.1490 16,379 -0.00(-0.60%)
Mar 08, 2021 0.1124 0.1499 0.1010 0.1499 219,537 +0.01(+7.07%)
Mar 05, 2021 0.1350 0.1500 0.1250 0.1400 52,200 -0.01(-6.67%)
Mar 04, 2021 0.1500 0.1500 0.1300 0.1500 861 +0.00(+0.00%)
Mar 03, 2021 0.1500 0.1500 0.1325 0.1500 2,706 +0.00(+0.00%)
Mar 02, 2021 0.1310 0.1550 0.1310 0.1500 16,625 -0.01(-3.23%)
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.