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, 2017 0.0650 0.0749 0.0650 0.0699 166,500 -0.00(-4.91%)
May 30, 2017 0.0700 0.0735 0.0700 0.0735 105,000 -0.00(-1.86%)
May 25, 2017 0.0749 0.0749 0.0749 0 -0.00(-3.10%)
May 24, 2017 0.0747 0.0773 0.0681 0.0773 36,219 +0.01(+7.21%)
May 23, 2017 0.0874 0.0874 0.0721 0.0721 15,550 +0.00(+0.14%)
May 22, 2017 0.0752 0.0752 0.0720 0.0720 79,840 -0.01(-13.98%)
May 19, 2017 0.0770 0.0880 0.0770 0.0837 91,000 -0.00(-3.13%)
May 18, 2017 0.0750 0.0864 0.0750 0.0864 87,800 +0.00(+4.98%)
May 17, 2017 0.0760 0.0823 0.0760 0.0823 21,000 +0.00(+5.51%)
May 16, 2017 0.0770 0.0867 0.0545 0.0780 416,200 -0.01(-11.36%)
May 12, 2017 0.0880 0.0880 0.0880 0 -0.00(-0.23%)
May 11, 2017 0.0791 0.0882 0.0780 0.0882 185,726 +0.00(+1.97%)
May 10, 2017 0.0890 0.0899 0.0800 0.0865 322,868 +0.00(+1.76%)
May 09, 2017 0.0860 0.0860 0.0850 0.0850 20,000 -0.01(-8.05%)
May 08, 2017 0.0960 0.0970 0.0924 0.0924 7,900 +0.00(+2.71%)
May 05, 2017 0.0970 0.0970 0.0900 0.0900 14,375 +0.01(+7.53%)
May 04, 2017 0.0876 0.0950 0.0837 0.0837 30,382 -0.00(-3.46%)
May 03, 2017 0.0879 0.0947 0.0867 0.0867 18,600 +0.00(+0.58%)
May 02, 2017 0.0850 0.0941 0.0849 0.0862 81,117 +0.00(+0.23%)
May 01, 2017 0.0894 0.0894 0.0790 0.0860 60,500 +0.00(+1.18%)
Apr 28, 2017 0.0769 0.0850 0.0769 0.0850 55,200 +0.01(+10.39%)
Apr 27, 2017 0.0660 0.0950 0.0660 0.0770 96,658 +0.01(+16.67%)
Apr 26, 2017 0.0581 0.0664 0.0581 0.0660 33,000 +0.01(+9.09%)
Apr 25, 2017 0.0575 0.0790 0.0520 0.0605 218,200 +0.00(+0.83%)
Apr 24, 2017 0.0594 0.0600 0.0594 0.0600 70,000 +0.00(+2.04%)
Apr 21, 2017 0.0689 0.0689 0.0502 0.0588 640,177 -0.00(-6.52%)
Apr 20, 2017 0.0650 0.0700 0.0597 0.0629 129,955 -0.01(-10.14%)
Apr 19, 2017 0.0700 0.0700 0.0700 0.0700 12,075 +0.00(+0.00%)
Apr 18, 2017 0.0661 0.0700 0.0661 0.0700 61,300 +0.00(+1.45%)
Apr 17, 2017 0.0800 0.0800 0.0690 0.0690 82,100 -0.00(-1.29%)
Apr 13, 2017 0.0660 0.0700 0.0660 0.0699 127,550 +0.00(+7.54%)
Apr 12, 2017 0.0800 0.0800 0.0570 0.0650 233,798 -0.01(-7.14%)
Apr 11, 2017 0.0660 0.0710 0.0656 0.0700 298,700 -0.00(-4.24%)
Apr 10, 2017 0.0770 0.0800 0.0730 0.0731 226,400 +0.00(+4.43%)
Apr 07, 2017 0.0799 0.0800 0.0700 0.0700 23,500 -0.00(-5.41%)
Apr 05, 2017 0.0740 0.0740 0.0740 0 +0.00(+1.51%)
Apr 04, 2017 0.0870 0.0870 0.0700 0.0729 59,235 -0.00(-0.14%)
Apr 03, 2017 0.0780 0.0781 0.0730 0.0730 72,000 -0.01(-10.98%)
Mar 31, 2017 0.0800 0.0820 0.0800 0.0820 60,000 -0.00(-3.42%)
Mar 30, 2017 0.0849 0.0849 0.0849 0.0849 4,999 +0.00(+6.13%)
Mar 29, 2017 0.0804 0.0849 0.0800 0.0800 18,270 -0.00(-3.61%)
Mar 28, 2017 0.0771 0.0830 0.0771 0.0830 91,285 +0.01(+13.54%)
Mar 27, 2017 0.0731 0.0731 0.0731 0.0731 11,500 -0.01(-8.51%)
Mar 24, 2017 0.0799 0.0799 0.0799 0.0799 11,055 +0.00(+0.00%)
Mar 23, 2017 0.0799 0.0799 0.0799 0.0799 10,000 -0.00(-0.13%)
Mar 22, 2017 0.0784 0.0800 0.0784 0.0800 33,700 +0.01(+18.52%)
Mar 21, 2017 0.0700 0.0700 0.0675 0.0675 33,000 -0.02(-20.40%)
Mar 20, 2017 0.0816 0.0848 0.0720 0.0848 102,265 -0.00(-4.72%)
Mar 17, 2017 0.0815 0.0890 0.0815 0.0890 9,020 +0.01(+9.20%)
Mar 16, 2017 0.0900 0.0900 0.0815 0.0815 30,000 -0.01(-8.12%)
Mar 13, 2017 0.0887 0.0887 0.0887 0 -0.00(-5.04%)
Mar 10, 2017 0.0934 0.0934 0.0934 0.0934 1,000 +0.01(+9.89%)
Mar 09, 2017 0.0856 0.0856 0.0850 0.0850 60,000 -0.01(-10.53%)
Mar 08, 2017 0.0900 0.0950 0.0851 0.0950 38,538 +0.01(+8.32%)
Mar 07, 2017 0.0853 0.0949 0.0851 0.0877 40,766 +0.00(+3.06%)
Mar 06, 2017 0.0910 0.0979 0.0851 0.0851 140,632 -0.01(-6.48%)
Mar 03, 2017 0.0910 0.0992 0.0910 0.0910 13,418 -0.00(-0.22%)
Mar 02, 2017 0.0912 0.0912 0.0912 0.0912 5,760 -0.00(-4.00%)
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.