Indicators

Zivo Bioscience (OP: ZIVO )

7.470 UNCHANGED

Streaming Delayed Price Updated: 2:44 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	0.0850	0.0990	0.0754	0.0990	304,168	+0.01(+16.47%)
Nov 26, 2014		0.0850	0.0850	0.0850	0	+0.01(+9.25%)
Nov 25, 2014	0.0868	0.0868	0.0605	0.0778	381,058	-0.01(-10.37%)
Nov 24, 2014	0.0800	0.0945	0.0780	0.0868	72,815	+0.00(+2.24%)
Nov 21, 2014	0.0875	0.0900	0.0800	0.0849	170,622	-0.01(-9.22%)
Nov 20, 2014	0.0852	0.0999	0.0850	0.0935	89,675	-0.01(-5.54%)
Nov 19, 2014	0.1000	0.1000	0.0990	0.0990	16,000	-0.00(-1.00%)
Nov 18, 2014	0.0900	0.1000	0.0860	0.1000	65,900	+0.00(+0.00%)
Nov 17, 2014		0.1000	0.0900	0.1000	58,040	+0.01(+11.11%)
Nov 14, 2014	0.0900	0.0950	0.0850	0.0900	153,379	-0.01(-10.00%)
Nov 13, 2014	0.1000	0.1000	0.0900	0.1000	61,420	+0.00(+0.00%)
Nov 12, 2014	0.0950	0.1000	0.0710	0.1000	274,201	+0.00(+0.00%)
Nov 11, 2014	0.1155	0.1299	0.0700	0.1000	154,170	-0.03(-24.76%)

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.