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

Zivo Bioscience (OP: ZIVO )

7.470 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 7, 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 (%)
Oct 31, 2019 0.0680 0.0810 0.0680 0.0797 173,690 -0.00(-3.86%)
Oct 30, 2019 0.0850 0.0850 0.0680 0.0829 15,700 +0.01(+18.43%)
Oct 29, 2019 0.0700 0.0820 0.0700 0.0700 6,200 -0.01(-15.56%)
Oct 28, 2019 0.0899 0.0899 0.0667 0.0829 101,000 +0.00(+3.62%)
Oct 25, 2019 0.0800 0.0800 0.0800 0.0800 500 +0.01(+19.76%)
Oct 24, 2019 0.0877 0.0877 0.0667 0.0668 8,800 -0.02(-24.00%)
Oct 23, 2019 0.0700 0.0879 0.0700 0.0879 54,530 +0.00(+3.66%)
Oct 22, 2019 0.0720 0.0848 0.0703 0.0848 111,500 +0.00(+0.00%)
Oct 21, 2019 0.0899 0.0899 0.0701 0.0848 74,752 -0.01(-5.67%)
Oct 18, 2019 0.0842 0.0899 0.0842 0.0899 200,000 +0.00(+0.00%)
Oct 17, 2019 0.0880 0.0899 0.0880 0.0899 13,150 +0.00(+0.00%)
Oct 16, 2019 0.0770 0.0899 0.0770 0.0899 6,500 +0.00(+1.01%)
Oct 15, 2019 0.0890 0.0890 0.0890 0.0890 8,000 +0.00(+0.00%)
Oct 14, 2019 0.0850 0.0890 0.0850 0.0890 16,339 +0.00(+0.00%)
Oct 11, 2019 0.0726 0.0890 0.0726 0.0890 14,300 -0.00(-1.00%)
Oct 09, 2019 0.0899 0.0899 0.0899 0 +0.00(+1.01%)
Oct 07, 2019 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Oct 04, 2019 0.0900 0.0900 0.0780 0.0900 32,300 +0.01(+15.83%)
Oct 03, 2019 0.0900 0.0900 0.0770 0.0777 16,082 -0.01(-12.00%)
Oct 01, 2019 0.0883 0.0883 0.0883 0 +0.02(+25.96%)
Sep 30, 2019 0.0942 0.0942 0.0701 0.0701 29,700 -0.01(-17.53%)
Sep 27, 2019 0.0850 0.0850 0.0790 0.0850 43,700 +0.00(+3.03%)
Sep 26, 2019 0.0805 0.0825 0.0800 0.0825 34,130 -0.00(-2.83%)
Sep 25, 2019 0.0850 0.0850 0.0750 0.0849 45,000 -0.00(-2.97%)
Sep 24, 2019 0.0850 0.0875 0.0850 0.0875 25,044 -0.01(-5.41%)
Sep 23, 2019 0.0900 0.0925 0.0846 0.0925 40,600 -0.00(-1.49%)
Sep 20, 2019 0.0900 0.0939 0.0890 0.0939 37,000 +0.00(+0.00%)
Sep 19, 2019 0.0900 0.0939 0.0770 0.0939 42,500 +0.02(+23.23%)
Sep 18, 2019 0.0828 0.0939 0.0762 0.0762 65,156 -0.02(-18.85%)
Sep 17, 2019 0.0938 0.0939 0.0830 0.0939 2,551 +0.00(+4.33%)
Sep 13, 2019 0.0900 0.0900 0.0900 0 -0.00(-3.23%)
Sep 12, 2019 0.0826 0.0930 0.0826 0.0930 61,400 +0.00(+0.32%)
Sep 11, 2019 0.0927 0.0927 0.0927 0.0927 500 -0.00(-0.11%)
Sep 09, 2019 0.0928 0.0928 0.0928 0 +0.00(+0.22%)
Sep 06, 2019 0.0751 0.0929 0.0751 0.0926 54,400 -0.00(-0.32%)
Sep 05, 2019 0.0812 0.0929 0.0810 0.0929 81,000 +0.00(+0.00%)
Sep 03, 2019 0.0929 0.0929 0.0929 0 +0.01(+6.41%)
Aug 30, 2019 0.0800 0.0873 0.0761 0.0873 31,500 -0.01(-9.81%)
Aug 29, 2019 0.0968 0.0968 0.0968 0.0968 1,000 -0.00(-0.10%)
Aug 27, 2019 0.0969 0.0969 0.0969 0 +0.00(+0.00%)
Aug 26, 2019 0.0900 0.0969 0.0900 0.0969 1,499 +0.00(+0.52%)
Aug 23, 2019 0.0777 0.0982 0.0761 0.0964 28,100 -0.00(-1.83%)
Aug 22, 2019 0.0920 0.0982 0.0920 0.0982 1,997 +0.01(+9.11%)
Aug 21, 2019 0.0899 0.0900 0.0898 0.0900 17,565 +0.00(+3.21%)
Aug 19, 2019 0.0872 0.0872 0.0872 0 +0.01(+9.00%)
Aug 16, 2019 0.0799 0.0800 0.0799 0.0800 30,000 +0.01(+6.67%)
Aug 15, 2019 0.0775 0.0800 0.0750 0.0750 23,799 -0.01(-16.11%)
Aug 14, 2019 0.0833 0.0895 0.0771 0.0894 12,784 +0.00(+0.00%)
Aug 13, 2019 0.0920 0.0920 0.0800 0.0894 97,833 -0.00(-2.83%)
Aug 12, 2019 0.0900 0.0920 0.0850 0.0920 12,170 +0.01(+19.48%)
Aug 09, 2019 0.0800 0.0800 0.0770 0.0770 60,000 +0.00(+0.00%)
Aug 08, 2019 0.0825 0.0900 0.0770 0.0770 94,020 -0.00(-5.29%)
Aug 07, 2019 0.0783 0.0825 0.0700 0.0813 210,906 -0.02(-17.13%)
Aug 06, 2019 0.0820 0.0981 0.0810 0.0981 74,000 +0.01(+16.23%)
Aug 05, 2019 0.0850 0.0860 0.0810 0.0844 38,500 -0.01(-9.73%)
Aug 02, 2019 0.0850 0.0935 0.0850 0.0935 35,500 -0.00(-0.95%)
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.