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

Zivo Bioscience (OP: ZIVO )

6.500 -1.400 (-17.72%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 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 30, 2015 0.0800 0.0800 0.0770 0.0800 59,445 -0.00(-5.77%)
Oct 28, 2015 0.0849 0.0849 0.0849 0 +0.01(+10.26%)
Oct 27, 2015 0.0774 0.0774 0.0770 0.0770 45,400 +0.00(+0.79%)
Oct 26, 2015 0.0780 0.0803 0.0740 0.0764 216,576 -0.00(-2.05%)
Oct 23, 2015 0.0800 0.0800 0.0780 0.0780 49,500 -0.01(-8.24%)
Oct 22, 2015 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Oct 21, 2015 0.0850 0.0850 0.0850 0.0850 32,000 +0.00(+0.00%)
Oct 20, 2015 0.0780 0.0850 0.0780 0.0850 12,100 +0.01(+8.42%)
Oct 19, 2015 0.0845 0.0845 0.0784 0.0784 10,870 -0.01(-7.22%)
Oct 16, 2015 0.0784 0.0845 0.0784 0.0845 30,100 +0.00(+0.00%)
Oct 15, 2015 0.0800 0.0845 0.0800 0.0845 66,000 +0.00(+5.36%)
Oct 14, 2015 0.0784 0.0802 0.0754 0.0802 33,205 +0.00(+0.50%)
Oct 13, 2015 0.0790 0.0799 0.0710 0.0798 93,625 +0.00(+1.01%)
Oct 12, 2015 0.0790 0.0790 0.0790 0.0790 26,600 +0.00(+0.00%)
Oct 09, 2015 0.0790 0.0790 0.0790 0.0790 2,000 +0.00(+0.00%)
Oct 08, 2015 0.0798 0.0840 0.0790 0.0790 23,200 -0.01(-11.14%)
Oct 07, 2015 0.0800 0.0889 0.0751 0.0889 35,225 -0.00(-0.11%)
Oct 06, 2015 0.0752 0.0890 0.0752 0.0890 7,200 +0.00(+0.00%)
Oct 05, 2015 0.0732 0.0890 0.0731 0.0890 102,047 +0.01(+15.28%)
Oct 02, 2015 0.0772 0.0772 0.0772 0.0772 800 -0.00(-3.50%)
Oct 01, 2015 0.0800 0.0800 0.0800 0.0800 10,200 +0.00(+0.00%)
Sep 30, 2015 0.0825 0.0899 0.0800 0.0800 63,500 +0.00(+0.00%)
Sep 29, 2015 0.0800 0.0899 0.0720 0.0800 58,300 -0.01(-11.01%)
Sep 28, 2015 0.0820 0.0899 0.0800 0.0899 52,100 +0.00(+0.56%)
Sep 25, 2015 0.0900 0.0900 0.0851 0.0894 104,000 -0.00(-0.67%)
Sep 23, 2015 0.0900 0.0900 0.0900 0 -0.00(-2.39%)
Sep 22, 2015 0.0822 0.0950 0.0822 0.0922 14,900 -0.00(-2.85%)
Sep 21, 2015 0.0949 0.0949 0.0949 0.0949 5,000 +0.00(+0.00%)
Sep 18, 2015 0.0851 0.0949 0.0851 0.0949 11,941 -0.00(-3.16%)
Sep 17, 2015 0.0832 0.0980 0.0832 0.0980 1,500 +0.00(+0.00%)
Sep 16, 2015 0.0980 0.0980 0.0980 0.0980 1,250 +0.00(+0.00%)
Sep 14, 2015 0.0980 0.0980 0.0980 0 +0.01(+8.89%)
Sep 11, 2015 0.1000 0.1000 0.0823 0.0900 405,925 -0.01(-9.91%)
Sep 10, 2015 0.0999 0.1000 0.0974 0.0999 146,600 +0.00(+3.95%)
Sep 09, 2015 0.1100 0.1200 0.0961 0.0961 54,250 -0.01(-12.64%)
Sep 08, 2015 0.1025 0.1100 0.1000 0.1100 35,790 +0.01(+7.32%)
Sep 04, 2015 0.1025 0.1025 0.1025 0 +0.01(+6.66%)
Sep 03, 2015 0.1050 0.1050 0.0961 0.0961 30,131 -0.01(-8.39%)
Sep 02, 2015 0.1250 0.1250 0.0960 0.1049 67,300 -0.03(-23.32%)
Sep 01, 2015 0.1070 0.1368 0.1070 0.1368 20,500 +0.01(+12.13%)
Aug 31, 2015 0.1199 0.1220 0.1199 0.1220 1,690 +0.00(+1.67%)
Aug 28, 2015 0.1200 0.1200 0.1100 0.1200 25,600 +0.01(+14.29%)
Aug 27, 2015 0.1190 0.1190 0.1000 0.1050 25,150 -0.01(-12.50%)
Aug 26, 2015 0.1102 0.1200 0.0931 0.1200 49,892 +0.00(+0.93%)
Aug 25, 2015 0.1144 0.1189 0.1100 0.1189 23,000 -0.00(-0.17%)
Aug 24, 2015 0.1194 0.1194 0.0911 0.1191 57,381 +0.00(+3.57%)
Aug 21, 2015 0.1200 0.1200 0.1106 0.1150 76,146 +0.00(+0.00%)
Aug 20, 2015 0.1150 0.1150 0.1100 0.1150 73,904 -0.00(-4.09%)
Aug 19, 2015 0.1199 0.1199 0.1198 0.1199 20,300 -0.00(-0.08%)
Aug 18, 2015 0.1125 0.1200 0.1125 0.1200 72,400 +0.00(+4.35%)
Aug 17, 2015 0.1450 0.1450 0.1000 0.1150 867,350 -0.00(-1.71%)
Aug 14, 2015 0.1053 0.1199 0.1007 0.1170 235,523 +0.01(+6.36%)
Aug 13, 2015 0.0950 0.1100 0.0950 0.1100 113,910 +0.01(+15.79%)
Aug 12, 2015 0.0929 0.0950 0.0900 0.0950 108,944 +0.00(+0.11%)
Aug 11, 2015 0.0910 0.0949 0.0910 0.0949 33,400 -0.00(-3.85%)
Aug 07, 2015 0.0987 0.0987 0.0987 0 +0.01(+7.28%)
Aug 06, 2015 0.0955 0.1000 0.0920 0.0920 100,200 -0.00(-3.16%)
Aug 05, 2015 0.0950 0.0950 0.0900 0.0950 131,040 +0.00(+0.00%)
Aug 04, 2015 0.0975 0.1000 0.0950 0.0950 30,125 -0.01(-5.00%)
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.