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

Zivo Bioscience (OP: ZIVO )

7.960 -0.020 (-0.25%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 31, 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 (%)
Feb 27, 2015 0.0880 0.0990 0.0880 0.0990 32,200 +0.01(+10.00%)
Feb 26, 2015 0.0930 0.0930 0.0851 0.0900 25,000 +0.01(+7.14%)
Feb 25, 2015 0.0900 0.0840 0.0840 11,100 -0.01(-6.67%)
Feb 24, 2015 0.0900 0.0900 0.0882 0.0900 34,921 -0.01(-6.25%)
Feb 23, 2015 0.0970 0.0993 0.0822 0.0960 67,912 -0.00(-1.03%)
Feb 20, 2015 0.1002 0.1002 0.0855 0.0970 88,130 -0.01(-11.58%)
Feb 19, 2015 0.1120 0.1120 0.1000 0.1097 110,815 -0.00(-0.18%)
Feb 18, 2015 0.0725 0.1600 0.0725 0.1099 666,663 +0.03(+45.12%)
Feb 17, 2015 0.0700 0.0780 0.0700 0.0757 116,062 +0.01(+8.96%)
Feb 13, 2015 0.0695 0.0695 0.0695 0 -0.00(-2.25%)
Feb 12, 2015 0.0710 0.0711 0.0710 0.0711 53,040 +0.00(+1.57%)
Feb 11, 2015 0.0682 0.0700 0.0682 0.0700 189,200 +0.00(+3.09%)
Feb 09, 2015 0.0679 0.0679 0.0679 0 -0.01(-6.86%)
Feb 06, 2015 0.0743 0.0743 0.0700 0.0729 168,622 -0.00(-1.75%)
Feb 05, 2015 0.0744 0.0744 0.0700 0.0742 126,321 -0.00(-0.13%)
Feb 04, 2015 0.0750 0.0750 0.0690 0.0743 120,300 -0.00(-0.93%)
Feb 03, 2015 0.0720 0.0750 0.0720 0.0750 21,900 +0.00(+6.38%)
Feb 02, 2015 0.0688 0.0726 0.0688 0.0705 132,220 +0.01(+13.34%)
Jan 30, 2015 0.0749 0.0848 0.0600 0.0622 493,368 -0.01(-13.61%)
Jan 29, 2015 0.0809 0.0809 0.0720 0.0720 54,902 -0.01(-13.98%)
Jan 28, 2015 0.0750 0.0837 0.0712 0.0837 27,000 -0.00(-0.48%)
Jan 27, 2015 0.0845 0.0848 0.0751 0.0841 24,200 -0.00(-0.94%)
Jan 26, 2015 0.0870 0.0870 0.0800 0.0849 195,427 +0.01(+8.85%)
Jan 23, 2015 0.0787 0.0787 0.0699 0.0780 154,527 +0.01(+11.43%)
Jan 22, 2015 0.0682 0.0874 0.0682 0.0700 217,432 +0.00(+2.64%)
Jan 21, 2015 0.0700 0.0700 0.0677 0.0682 220,000 -0.00(-6.58%)
Jan 20, 2015 0.0743 0.0799 0.0729 0.0730 35,200 -0.00(-1.75%)
Jan 16, 2015 0.0743 0.0743 0.0743 0 -0.01(-11.02%)
Jan 15, 2015 0.0712 0.0835 0.0650 0.0835 200,620 -0.00(-1.65%)
Jan 14, 2015 0.0799 0.0849 0.0701 0.0849 250,100 +0.01(+21.11%)
Jan 13, 2015 0.0701 266,833 -0.02(-22.11%)
Jan 12, 2015 0.0749 0.0900 0.0578 0.0900 290,001 +0.01(+17.34%)
Jan 09, 2015 0.0708 0.0784 0.0658 0.0767 162,080 +0.00(+2.27%)
Jan 08, 2015 0.0838 0.0839 0.0750 0.0750 179,111 -0.01(-11.66%)
Jan 07, 2015 0.0794 0.0850 0.0750 0.0849 132,677 -0.00(-2.86%)
Jan 06, 2015 0.0754 0.0875 0.0754 0.0874 53,957 +0.01(+7.90%)
Jan 05, 2015 0.0875 0.0875 0.0810 0.0810 84,263 -0.01(-7.43%)
Jan 02, 2015 0.0784 0.0875 0.0750 0.0875 282,708 +0.01(+10.76%)
Dec 31, 2014 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Dec 30, 2014 0.0725 0.0790 0.0690 0.0790 140,711 +0.01(+8.97%)
Dec 29, 2014 0.0610 0.0725 0.0581 0.0725 319,662 +0.00(+5.07%)
Dec 26, 2014 0.0651 0.0695 0.0560 0.0690 600,000 -0.00(-4.70%)
Dec 24, 2014 0.0724 0.0724 0.0724 0 -0.01(-8.12%)
Dec 23, 2014 0.0600 0.0788 0.0580 0.0788 96,225 +0.02(+31.33%)
Dec 22, 2014 0.0600 0.0758 0.0500 0.0600 1,133,244 +0.00(+0.00%)
Dec 19, 2014 0.0766 0.0766 0.0527 0.0600 414,498 -0.02(-23.08%)
Dec 18, 2014 0.0780 0.0780 0.0780 0.0780 500 +0.00(+5.26%)
Dec 17, 2014 0.0688 0.0747 0.0688 0.0741 57,632 -0.01(-6.79%)
Dec 16, 2014 0.0795 0.0602 0.0795 203,247 +0.00(+0.13%)
Dec 15, 2014 0.0796 0.0800 0.0600 0.0794 263,831 -0.00(-0.75%)
Dec 12, 2014 0.0750 0.0800 0.0600 0.0800 560,701 +0.00(+1.52%)
Dec 11, 2014 0.0721 0.0788 0.0700 0.0788 116,400 -0.00(-1.50%)
Dec 10, 2014 0.0705 0.0800 0.0700 0.0800 240,325 +0.00(+5.26%)
Dec 09, 2014 0.0775 0.0799 0.0730 0.0760 104,076 -0.00(-4.88%)
Dec 08, 2014 0.0800 0.0801 0.0799 0.0799 196,000 -0.01(-6.00%)
Dec 05, 2014 0.0850 0.0900 0.0850 0.0850 137,000 -0.00(-5.56%)
Dec 04, 2014 0.0860 0.0900 0.0803 0.0900 132,300 +0.00(+4.05%)
Dec 03, 2014 0.0895 0.0900 0.0860 0.0865 277,000 -0.01(-7.98%)
Dec 02, 2014 0.0900 0.0990 0.0890 0.0940 244,481 +0.00(+4.44%)
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.