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 28, 2020 0.1750 0.1750 0.1450 0.1500 47,300 -0.01(-4.76%)
Feb 27, 2020 0.1600 0.1600 0.1550 0.1575 49,822 +0.00(+1.61%)
Feb 26, 2020 0.1425 0.1600 0.0651 0.1550 235,043 -0.00(-0.64%)
Feb 25, 2020 0.1600 0.1740 0.1550 0.1560 164,496 -0.01(-4.24%)
Feb 24, 2020 0.1696 0.1750 0.1600 0.1629 95,461 -0.01(-3.95%)
Feb 21, 2020 0.1557 0.1696 0.1530 0.1696 103,800 +0.01(+6.00%)
Feb 20, 2020 0.1600 0.1600 0.1600 0.1600 320 +0.00(+0.00%)
Feb 19, 2020 0.1575 0.1600 0.1550 0.1600 78,700 +0.01(+4.03%)
Feb 18, 2020 0.1600 0.1600 0.1400 0.1538 209,210 -0.01(-3.69%)
Feb 14, 2020 0.1600 0.1600 0.1150 0.1597 319,800 +0.00(+0.00%)
Feb 13, 2020 0.1599 0.1599 0.1550 0.1597 186,819 +0.00(+1.72%)
Feb 12, 2020 0.1535 0.1570 0.1535 0.1570 78,500 +0.00(+2.28%)
Feb 11, 2020 0.1563 0.1570 0.1501 0.1535 234,559 -0.00(-1.92%)
Feb 10, 2020 0.1565 0.1570 0.1565 0.1565 62,600 +0.00(+0.97%)
Feb 07, 2020 0.1511 0.1550 0.1500 0.1550 79,600 -0.00(-1.21%)
Feb 06, 2020 0.1550 0.1569 0.1500 0.1569 61,034 +0.00(+1.29%)
Feb 05, 2020 0.1530 0.1550 0.1530 0.1549 14,702 +0.00(+1.77%)
Feb 04, 2020 0.1500 0.1570 0.1500 0.1522 82,490 -0.00(-1.81%)
Feb 03, 2020 0.1450 0.1550 0.1450 0.1550 81,510 +0.01(+4.03%)
Jan 31, 2020 0.1450 0.1490 0.1450 0.1490 81,000 -0.00(-0.67%)
Jan 30, 2020 0.1500 0.1550 0.1500 0.1500 30,375 -0.01(-3.23%)
Jan 29, 2020 0.1500 0.1550 0.1500 0.1550 32,000 +0.01(+3.33%)
Jan 28, 2020 0.1500 0.1548 0.1450 0.1500 11,000 -0.01(-3.23%)
Jan 27, 2020 0.1500 0.1550 0.1450 0.1550 53,001 +0.01(+3.33%)
Jan 24, 2020 0.1500 0.1550 0.1500 0.1500 95,500 +0.00(+0.00%)
Jan 23, 2020 0.1480 0.1500 0.1450 0.1500 23,354 +0.00(+0.00%)
Jan 22, 2020 0.1546 0.1570 0.1450 0.1500 66,572 -0.01(-4.46%)
Jan 21, 2020 0.1560 0.1570 0.1450 0.1570 39,237 +0.00(+0.45%)
Jan 17, 2020 0.1468 0.1570 0.1452 0.1563 73,300 -0.00(-0.38%)
Jan 16, 2020 0.1510 0.1570 0.1510 0.1569 27,420 +0.00(+0.13%)
Jan 15, 2020 0.1590 0.1590 0.1450 0.1567 44,675 -0.00(-2.06%)
Jan 14, 2020 0.1578 0.1600 0.1500 0.1600 48,120 +0.00(+0.00%)
Jan 13, 2020 0.1559 0.1600 0.1500 0.1600 152,000 +0.00(+2.63%)
Jan 10, 2020 0.1600 0.1600 0.1500 0.1559 74,700 -0.00(-2.56%)
Jan 09, 2020 0.1590 0.1600 0.1580 0.1600 128,850 +0.00(+0.00%)
Jan 08, 2020 0.1600 0.1600 0.1520 0.1600 70,890 +0.00(+0.00%)
Jan 07, 2020 0.1500 0.1600 0.1500 0.1600 40,250 +0.00(+0.00%)
Jan 06, 2020 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jan 03, 2020 0.1500 0.1600 0.1400 0.1600 137,400 +0.00(+0.00%)
Jan 02, 2020 0.1650 0.1650 0.1530 0.1600 131,210 -0.01(-3.03%)
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.