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

Zivo Bioscience (OP: ZIVO )

7.980 UNCHANGED
Last Price Updated: 2:03 PM EDT, May 23, 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 30, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 29, 2016 0.0900 0.1000 0.0890 0.0950 84,950 +0.00(+1.47%)
Dec 28, 2016 0.0882 0.0950 0.0882 0.0936 104,070 -0.00(-1.45%)
Dec 27, 2016 0.1050 0.1100 0.0825 0.0950 98,500 -0.02(-20.17%)
Dec 23, 2016 0.1190 0.1190 0.1190 0 -0.00(-0.42%)
Dec 22, 2016 0.1199 0.1200 0.1195 0.1195 13,948 +0.00(+0.25%)
Dec 21, 2016 0.1192 0.1192 0.1192 0.1192 8,334 +0.00(+0.88%)
Dec 20, 2016 0.1000 0.1182 0.1000 0.1182 28,392 +0.02(+17.69%)
Dec 19, 2016 0.1004 0.1004 0.1004 0.1004 2,000 -0.01(-8.73%)
Dec 16, 2016 0.1100 0.1100 0.1100 0.1100 10,004 +0.00(+0.00%)
Dec 15, 2016 0.1100 0.1100 0.1000 0.1100 109,031 +0.01(+4.76%)
Dec 14, 2016 0.1110 0.1110 0.1050 0.1050 21,485 -0.00(-2.33%)
Dec 13, 2016 0.1001 0.1101 0.1000 0.1075 93,800 +0.01(+6.54%)
Dec 12, 2016 0.1100 0.1100 0.1000 0.1009 110,100 -0.01(-4.79%)
Dec 09, 2016 0.1100 0.1100 0.1060 0.1060 2,750 -0.01(-7.84%)
Dec 08, 2016 0.1100 0.1150 0.1100 0.1150 15,000 +0.01(+4.55%)
Dec 07, 2016 0.1062 0.1100 0.1062 0.1100 12,050 -0.01(-8.26%)
Dec 06, 2016 0.1094 0.1199 0.1005 0.1199 14,500 +0.00(+3.90%)
Dec 05, 2016 0.1154 0.1154 0.1154 0.1154 1,500 +0.01(+9.76%)
Dec 01, 2016 0.1051 0.1051 0.1051 0 -0.01(-12.38%)
Nov 30, 2016 0.1200 0.1200 0.1150 0.1200 139,952 +0.00(+0.00%)
Nov 29, 2016 0.1200 0.1200 0.1195 0.1200 127,093 +0.00(+0.00%)
Nov 28, 2016 0.1041 0.1200 0.1041 0.1200 200,016 +0.02(+20.00%)
Nov 25, 2016 0.1001 0.1021 0.1000 0.1000 118,500 -0.00(-2.06%)
Nov 23, 2016 0.1021 0.1021 0.1021 0 +0.01(+14.98%)
Nov 22, 2016 0.0924 0.0940 0.0874 0.0888 84,000 -0.00(-1.33%)
Nov 21, 2016 0.0910 0.0960 0.0900 0.0900 81,000 +0.00(+0.00%)
Nov 18, 2016 0.0900 0.0900 0.0900 0.0900 800 +0.00(+0.00%)
Nov 17, 2016 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Nov 16, 2016 0.0900 0.0900 0.0850 0.0850 75,621 -0.01(-10.53%)
Nov 11, 2016 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Nov 10, 2016 0.0748 0.0900 0.0748 0.0800 144,700 +0.00(+2.70%)
Nov 08, 2016 0.0779 0.0779 0.0779 0 +0.00(+3.10%)
Nov 07, 2016 0.0756 0.0756 0.0756 0.0756 10,000 -0.00(-2.38%)
Nov 04, 2016 0.0610 0.0774 0.0610 0.0774 21,750 +0.01(+10.57%)
Nov 03, 2016 0.0800 0.0800 0.0680 0.0700 54,700 -0.01(-17.65%)
Nov 02, 2016 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
Nov 01, 2016 0.0900 0.0900 0.0900 0.0900 757 +0.00(+0.00%)
Oct 31, 2016 0.0900 0.0900 0.0900 0.0900 4,548 +0.00(+0.00%)
Oct 28, 2016 0.0860 0.0900 0.0860 0.0900 41,797 +0.01(+12.50%)
Oct 27, 2016 0.0800 0.0801 0.0799 0.0800 85,800 +0.00(+0.13%)
Oct 24, 2016 0.0799 0.0799 0.0799 0 -0.01(-6.00%)
Oct 21, 2016 0.0700 0.0850 0.0700 0.0850 61,549 +0.02(+25.00%)
Oct 20, 2016 0.0748 0.0748 0.0680 0.0680 74,600 -0.00(-6.08%)
Oct 19, 2016 0.0700 0.0724 0.0700 0.0724 37,122 +0.00(+3.58%)
Oct 18, 2016 0.0700 0.0725 0.0651 0.0699 98,800 +0.00(+1.30%)
Oct 17, 2016 0.0700 0.0800 0.0600 0.0690 132,450 -0.00(-1.43%)
Oct 14, 2016 0.0600 0.0800 0.0600 0.0700 167,978 +0.01(+16.86%)
Oct 13, 2016 0.0500 0.0599 0.0500 0.0599 28,500 +0.01(+18.38%)
Oct 11, 2016 0.0506 0.0506 0.0506 0 -0.01(-15.67%)
Oct 07, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 06, 2016 0.0550 0.0600 0.0550 0.0600 53,670 +0.01(+31.00%)
Oct 05, 2016 0.0550 0.0550 0.0458 0.0458 25,465 -0.01(-15.19%)
Oct 04, 2016 0.0540 0.0550 0.0540 0.0540 80,598 +0.00(+5.88%)
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.