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: 1:36 PM EDT, Jun 6, 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 28, 2019 0.1100 0.1100 0.0851 0.1050 35,590 +0.00(+5.00%)
Feb 27, 2019 0.0950 0.1000 0.0910 0.1000 47,950 +0.00(+0.50%)
Feb 26, 2019 0.0950 0.0995 0.0950 0.0995 11,000 -0.00(-0.50%)
Feb 25, 2019 0.1000 0.1100 0.0900 0.1000 217,931 +0.00(+0.00%)
Feb 22, 2019 0.1000 0.1000 0.0945 0.1000 36,500 +0.00(+0.00%)
Feb 20, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 19, 2019 0.0950 0.1000 0.0950 0.1000 19,913 +0.00(+0.00%)
Feb 15, 2019 0.1090 0.1090 0.1000 0.1000 17,500 -0.00(-0.99%)
Feb 14, 2019 0.0900 0.1010 0.0900 0.1010 6,200 +0.00(+1.00%)
Feb 13, 2019 0.1100 0.1100 0.0945 0.1000 65,000 +0.00(+0.00%)
Feb 12, 2019 0.0796 0.1000 0.0796 0.1000 81,302 +0.00(+0.60%)
Feb 11, 2019 0.0953 0.1008 0.0750 0.0994 223,123 -0.00(-0.60%)
Feb 07, 2019 0.1000 0.1000 0.1000 0 -0.01(-8.93%)
Feb 06, 2019 0.1100 0.1100 0.1010 0.1098 58,500 +0.01(+5.58%)
Feb 05, 2019 0.1013 0.1098 0.1013 0.1040 16,500 -0.01(-5.45%)
Feb 04, 2019 0.1030 0.1100 0.1000 0.1100 87,800 +0.01(+6.80%)
Feb 01, 2019 0.1050 0.1050 0.1030 0.1030 32,600 -0.00(-1.90%)
Jan 31, 2019 0.1021 0.1061 0.1020 0.1050 71,900 -0.01(-4.55%)
Jan 30, 2019 0.1010 0.1100 0.1010 0.1100 21,400 +0.01(+4.76%)
Jan 29, 2019 0.1001 0.1100 0.0995 0.1050 53,950 -0.01(-8.22%)
Jan 28, 2019 0.1022 0.1144 0.1000 0.1144 70,000 +0.00(+1.51%)
Jan 25, 2019 0.1070 0.1127 0.1070 0.1127 3,400 -0.00(-0.88%)
Jan 24, 2019 0.1100 0.1138 0.1100 0.1137 63,726 +0.00(+0.71%)
Jan 23, 2019 0.1087 0.1129 0.1087 0.1129 10,500 +0.00(+2.64%)
Jan 22, 2019 0.1200 0.1200 0.1000 0.1100 98,360 -0.01(-7.56%)
Jan 18, 2019 0.1050 0.1206 0.0951 0.1190 324,300 +0.01(+13.23%)
Jan 17, 2019 0.1100 0.1173 0.1051 0.1051 60,927 -0.02(-14.55%)
Jan 16, 2019 0.1146 0.1247 0.1040 0.1230 199,600 -0.01(-5.38%)
Jan 15, 2019 0.1298 0.1300 0.1170 0.1300 12,000 +0.01(+8.42%)
Jan 14, 2019 0.1348 0.1348 0.1031 0.1199 54,900 +0.01(+5.18%)
Jan 11, 2019 0.1250 0.1250 0.1014 0.1140 214,900 -0.02(-12.31%)
Jan 10, 2019 0.1400 0.1400 0.1224 0.1300 124,600 +0.00(+0.00%)
Jan 09, 2019 0.1200 0.1300 0.1200 0.1300 105,000 +0.01(+8.33%)
Jan 08, 2019 0.1250 0.1384 0.1130 0.1200 107,272 -0.01(-7.69%)
Jan 07, 2019 0.1385 0.1385 0.1263 0.1300 27,562 -0.01(-6.68%)
Jan 04, 2019 0.1252 0.1398 0.1250 0.1393 74,000 -0.00(-0.50%)
Jan 03, 2019 0.1229 0.1400 0.1229 0.1400 13,069 +0.00(+0.72%)
Jan 02, 2019 0.1399 0.1400 0.1247 0.1390 20,900 +0.01(+6.92%)
Dec 31, 2018 0.1296 0.1399 0.1206 0.1300 121,500 +0.01(+11.68%)
Dec 28, 2018 0.1170 0.1200 0.1000 0.1164 281,800 +0.00(+0.34%)
Dec 27, 2018 0.1250 0.1399 0.1000 0.1160 271,542 -0.02(-17.08%)
Dec 26, 2018 0.1060 0.1399 0.1000 0.1399 294,800 +0.02(+17.66%)
Dec 24, 2018 0.1161 0.1200 0.1050 0.1189 224,900 -0.01(-4.88%)
Dec 21, 2018 0.1221 0.1399 0.1160 0.1250 137,400 -0.02(-10.71%)
Dec 20, 2018 0.1250 0.1400 0.1200 0.1400 135,900 +0.01(+5.66%)
Dec 19, 2018 0.1300 0.1325 0.1201 0.1325 97,040 +0.00(+1.30%)
Dec 18, 2018 0.1168 0.1330 0.1168 0.1308 109,720 +0.00(+0.23%)
Dec 17, 2018 0.1161 0.1367 0.1014 0.1305 140,041 -0.00(-2.25%)
Dec 14, 2018 0.1373 0.1395 0.1200 0.1335 143,000 -0.00(-1.18%)
Dec 13, 2018 0.1155 0.1390 0.1114 0.1351 128,000 -0.00(-3.02%)
Dec 12, 2018 0.1201 0.1393 0.1199 0.1393 61,950 -0.00(-0.29%)
Dec 11, 2018 0.1388 0.1430 0.1150 0.1397 181,154 -0.00(-0.21%)
Dec 10, 2018 0.1235 0.1430 0.1190 0.1400 423,028 +0.01(+11.02%)
Dec 07, 2018 0.1300 0.1450 0.1261 0.1261 101,400 -0.02(-15.31%)
Dec 06, 2018 0.1500 0.1500 0.1300 0.1489 42,750 +0.00(+0.81%)
Dec 04, 2018 0.1261 0.1477 0.1261 0.1477 1,800 +0.00(+0.07%)
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.