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

Zivo Bioscience (OP: ZIVO )

7.960 -0.020 (-0.25%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 31, 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 (%)
Jan 29, 2021 0.1500 0.1500 0.1400 0.1500 61,600 +0.00(+0.00%)
Jan 28, 2021 0.1406 0.1500 0.1351 0.1500 23,580 +0.00(+0.00%)
Jan 27, 2021 0.1450 0.1595 0.1305 0.1500 53,199 +0.00(+0.00%)
Jan 26, 2021 0.1402 0.1595 0.1306 0.1500 56,706 +0.00(+0.00%)
Jan 25, 2021 0.1400 0.1600 0.1351 0.1500 48,032 +0.01(+7.14%)
Jan 22, 2021 0.1500 0.1550 0.1400 0.1400 24,300 -0.01(-9.62%)
Jan 21, 2021 0.1550 0.1550 0.1380 0.1549 27,269 -0.00(-0.06%)
Jan 20, 2021 0.1375 0.1550 0.1375 0.1550 96,013 +0.01(+10.71%)
Jan 19, 2021 0.1410 0.1500 0.1400 0.1400 105,220 -0.01(-6.67%)
Jan 15, 2021 0.1500 0.1500 0.1410 0.1500 36,400 +0.00(+0.13%)
Jan 14, 2021 0.1465 0.1500 0.1400 0.1498 74,742 -0.00(-0.13%)
Jan 13, 2021 0.1600 0.1600 0.1465 0.1500 30,275 +0.00(+0.00%)
Jan 12, 2021 0.1500 0.1600 0.1410 0.1500 37,815 -0.00(-3.16%)
Jan 11, 2021 0.1501 0.1600 0.1401 0.1549 104,166 -0.00(-0.06%)
Jan 08, 2021 0.1600 0.1699 0.1450 0.1550 141,300 -0.01(-8.77%)
Jan 07, 2021 0.1600 0.1699 0.1526 0.1699 124,732 +0.01(+6.19%)
Jan 06, 2021 0.1500 0.1700 0.1450 0.1600 85,670 +0.01(+6.67%)
Jan 05, 2021 0.1500 0.1700 0.1402 0.1500 17,534 +0.00(+0.07%)
Jan 04, 2021 0.1520 0.1700 0.1450 0.1499 78,190 -0.00(-0.07%)
Dec 31, 2020 0.1500 0.1500 0.1500 121,849 +0.00(+0.00%)
Dec 30, 2020 0.1800 0.1800 0.1300 0.1500 121,849 -0.02(-11.76%)
Dec 29, 2020 0.1525 0.1700 0.1500 0.1700 97,637 +0.02(+11.48%)
Dec 28, 2020 0.1390 0.1525 0.1390 0.1525 230,892 +0.00(+2.69%)
Dec 24, 2020 0.1350 0.1500 0.1248 0.1485 156,100 +0.01(+10.00%)
Dec 23, 2020 0.1177 0.1399 0.1177 0.1350 81,490 +0.02(+14.60%)
Dec 22, 2020 0.1100 0.1178 0.1100 0.1178 18,100 -0.00(-0.08%)
Dec 21, 2020 0.1200 0.1340 0.1120 0.1179 138,350 -0.01(-8.60%)
Dec 18, 2020 0.1300 0.1350 0.1103 0.1290 41,900 -0.00(-0.77%)
Dec 17, 2020 0.1300 0.1300 0.1210 0.1300 1,450 +0.00(+0.23%)
Dec 16, 2020 0.1100 0.1299 0.1100 0.1297 37,296 +0.01(+12.78%)
Dec 15, 2020 0.1299 0.1299 0.1100 0.1150 240,427 -0.01(-11.47%)
Dec 14, 2020 0.1400 0.1400 0.1230 0.1299 52,557 -0.01(-7.21%)
Dec 11, 2020 0.1398 0.1400 0.1300 0.1400 32,200 +0.00(+0.72%)
Dec 10, 2020 0.1324 0.1400 0.1300 0.1390 111,904 +0.01(+4.98%)
Dec 09, 2020 0.1300 0.1324 0.1300 0.1324 5,170 +0.00(+0.00%)
Dec 08, 2020 0.1324 0.1324 0.1300 0.1324 40,033 +0.00(+0.00%)
Dec 07, 2020 0.1325 0.1325 0.1300 0.1324 64,900 -0.00(-0.08%)
Dec 04, 2020 0.1300 0.1325 0.1300 0.1325 78,200 +0.00(+0.00%)
Dec 03, 2020 0.1325 0.1349 0.1300 0.1325 53,800 -0.00(-1.78%)
Dec 02, 2020 0.1349 0.1350 0.1301 0.1349 29,158 +0.00(+0.00%)
Dec 01, 2020 0.1325 0.1349 0.1300 0.1349 49,979 +0.00(+0.07%)
Nov 30, 2020 0.1335 0.1349 0.1300 0.1348 32,396 -0.00(-0.15%)
Nov 27, 2020 0.1350 0.1350 0.1300 0.1350 76,800 +0.00(+0.00%)
Nov 25, 2020 0.1301 0.1350 0.1301 0.1350 9,200 +0.00(+0.00%)
Nov 24, 2020 0.1350 0.1490 0.1350 0.1350 23,049 -0.01(-9.40%)
Nov 23, 2020 0.1490 0.1490 0.1350 0.1490 50,500 +0.00(+0.00%)
Nov 20, 2020 0.1399 0.1490 0.1399 0.1490 8,000 -0.00(-0.33%)
Nov 19, 2020 0.1473 0.1495 0.1473 0.1495 900 +0.00(+0.00%)
Nov 18, 2020 0.1450 0.1495 0.1350 0.1495 6,000 +0.00(+3.10%)
Nov 17, 2020 0.1450 0.1450 0.1450 0.1450 2,802 -0.01(-3.33%)
Nov 16, 2020 0.1500 0.1500 0.1224 0.1500 33,200 +0.00(+0.00%)
Nov 13, 2020 0.1495 0.1500 0.1400 0.1500 17,800 +0.00(+0.00%)
Nov 12, 2020 0.1421 0.1520 0.1420 0.1500 18,900 -0.00(-0.60%)
Nov 11, 2020 0.1420 0.1520 0.1420 0.1509 81,731 +0.00(+0.60%)
Nov 10, 2020 0.1498 0.1500 0.1420 0.1500 70,581 +0.00(+0.13%)
Nov 09, 2020 0.1498 0.1498 0.1365 0.1498 22,422 +0.00(+0.00%)
Nov 06, 2020 0.1450 0.1498 0.1450 0.1498 11,300 +0.00(+3.31%)
Nov 05, 2020 0.1451 0.1498 0.1310 0.1450 20,221 -0.00(-3.20%)
Nov 04, 2020 0.1498 0.1498 0.1475 0.1498 13,200 +0.00(+0.00%)
Nov 03, 2020 0.1489 0.1525 0.1455 0.1498 112,226 +0.00(+0.60%)
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.