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 (%)
Dec 31, 2019 0.1630 0.1650 0.1550 0.1650 125,900 +0.00(+0.00%)
Dec 30, 2019 0.1650 0.1650 0.1600 0.1650 100,097 +0.00(+1.35%)
Dec 27, 2019 0.1600 0.1650 0.1600 0.1628 131,200 -0.00(-1.33%)
Dec 26, 2019 0.1600 0.1650 0.1550 0.1650 202,560 +0.00(+0.00%)
Dec 24, 2019 0.1750 0.1750 0.1400 0.1650 231,600 +0.01(+3.13%)
Dec 23, 2019 0.1304 0.1650 0.1250 0.1600 856,591 +0.04(+28.00%)
Dec 20, 2019 0.1350 0.1400 0.1193 0.1250 129,600 +0.00(+0.00%)
Dec 19, 2019 0.1250 0.1400 0.1150 0.1250 416,200 -0.00(-1.96%)
Dec 18, 2019 0.1250 0.1275 0.1150 0.1275 293,694 +0.00(+2.00%)
Dec 17, 2019 0.1228 0.1284 0.1000 0.1250 252,556 +0.00(+0.00%)
Dec 16, 2019 0.1158 0.1388 0.1100 0.1250 402,878 +0.01(+4.17%)
Dec 13, 2019 0.1250 0.1250 0.1152 0.1200 78,300 -0.01(-4.00%)
Dec 12, 2019 0.1300 0.1300 0.1200 0.1250 87,548 +0.00(+0.16%)
Dec 11, 2019 0.1300 0.1300 0.1200 0.1248 68,500 -0.00(-1.73%)
Dec 10, 2019 0.1400 0.1400 0.1200 0.1270 863,488 -0.01(-8.30%)
Dec 09, 2019 0.1400 0.1450 0.1200 0.1385 146,580 -0.01(-4.48%)
Dec 06, 2019 0.1100 0.1450 0.1030 0.1450 234,600 +0.03(+22.78%)
Dec 05, 2019 0.1100 0.1200 0.1010 0.1181 170,841 +0.01(+7.36%)
Dec 04, 2019 0.1120 0.1200 0.1000 0.1100 140,818 +0.00(+0.00%)
Dec 03, 2019 0.1000 0.1100 0.0950 0.1100 84,170 -0.00(-1.79%)
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.