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 (%)
Mar 31, 2017 0.0800 0.0820 0.0800 0.0820 60,000 -0.00(-3.42%)
Mar 30, 2017 0.0849 0.0849 0.0849 0.0849 4,999 +0.00(+6.13%)
Mar 29, 2017 0.0804 0.0849 0.0800 0.0800 18,270 -0.00(-3.61%)
Mar 28, 2017 0.0771 0.0830 0.0771 0.0830 91,285 +0.01(+13.54%)
Mar 27, 2017 0.0731 0.0731 0.0731 0.0731 11,500 -0.01(-8.51%)
Mar 24, 2017 0.0799 0.0799 0.0799 0.0799 11,055 +0.00(+0.00%)
Mar 23, 2017 0.0799 0.0799 0.0799 0.0799 10,000 -0.00(-0.13%)
Mar 22, 2017 0.0784 0.0800 0.0784 0.0800 33,700 +0.01(+18.52%)
Mar 21, 2017 0.0700 0.0700 0.0675 0.0675 33,000 -0.02(-20.40%)
Mar 20, 2017 0.0816 0.0848 0.0720 0.0848 102,265 -0.00(-4.72%)
Mar 17, 2017 0.0815 0.0890 0.0815 0.0890 9,020 +0.01(+9.20%)
Mar 16, 2017 0.0900 0.0900 0.0815 0.0815 30,000 -0.01(-8.12%)
Mar 13, 2017 0.0887 0.0887 0.0887 0 -0.00(-5.04%)
Mar 10, 2017 0.0934 0.0934 0.0934 0.0934 1,000 +0.01(+9.89%)
Mar 09, 2017 0.0856 0.0856 0.0850 0.0850 60,000 -0.01(-10.53%)
Mar 08, 2017 0.0900 0.0950 0.0851 0.0950 38,538 +0.01(+8.32%)
Mar 07, 2017 0.0853 0.0949 0.0851 0.0877 40,766 +0.00(+3.06%)
Mar 06, 2017 0.0910 0.0979 0.0851 0.0851 140,632 -0.01(-6.48%)
Mar 03, 2017 0.0910 0.0992 0.0910 0.0910 13,418 -0.00(-0.22%)
Mar 02, 2017 0.0912 0.0912 0.0912 0.0912 5,760 -0.00(-4.00%)
Mar 01, 2017 0.0951 0.0951 0.0950 0.0950 14,600 -0.01(-11.13%)
Feb 28, 2017 0.1070 0.1070 0.1069 0.1069 4,000 -0.00(-0.09%)
Feb 27, 2017 0.1000 0.1070 0.0975 0.1070 8,500 +0.01(+5.31%)
Feb 23, 2017 0.1016 0.1016 0.1016 0 +0.01(+7.06%)
Feb 22, 2017 0.1000 0.1000 0.0946 0.0949 105,000 -0.01(-6.96%)
Feb 21, 2017 0.0975 0.1022 0.0920 0.1020 100,500 +0.00(+2.00%)
Feb 17, 2017 0.1000 0.1000 0.1000 0 +0.00(+4.17%)
Feb 16, 2017 0.0954 0.1050 0.0954 0.0960 35,334 -0.00(-4.00%)
Feb 15, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 14, 2017 0.1000 0.1000 0.0950 0.1000 89,095 -0.00(-4.76%)
Feb 13, 2017 0.1050 0.1050 0.0950 0.1050 43,967 -0.00(-1.78%)
Feb 10, 2017 0.1010 0.1069 0.1010 0.1069 6,500 +0.01(+6.90%)
Feb 09, 2017 0.1085 0.1085 0.1000 0.1000 45,000 -0.02(-16.67%)
Feb 08, 2017 0.1190 0.1200 0.1190 0.1200 41,675 +0.00(+0.00%)
Feb 07, 2017 0.1100 0.1200 0.1100 0.1200 30,150 +0.00(+3.45%)
Feb 03, 2017 0.1160 0.1160 0.1160 0 +0.01(+5.45%)
Feb 02, 2017 0.1050 0.1100 0.1050 0.1100 14,100 -0.00(-3.42%)
Feb 01, 2017 0.1045 0.1140 0.1045 0.1139 14,700 +0.01(+6.45%)
Jan 31, 2017 0.1100 0.1100 0.1070 0.1070 23,500 +0.01(+12.63%)
Jan 30, 2017 0.0950 0.0950 0.0950 0.0950 1,800 -0.00(-4.90%)
Jan 26, 2017 0.0999 0.0999 0.0999 0 -0.02(-13.13%)
Jan 25, 2017 0.1150 0.1185 0.1150 0.1150 3,659 +0.00(+0.00%)
Jan 24, 2017 0.1150 0.1150 0.1150 0.1150 450 -0.00(-0.43%)
Jan 23, 2017 0.1200 0.1200 0.1150 0.1155 128,667 -0.00(-3.67%)
Jan 20, 2017 0.1000 0.1199 0.1000 0.1199 16,920 +0.01(+9.10%)
Jan 19, 2017 0.1176 0.1200 0.0955 0.1099 11,200 -0.01(-8.42%)
Jan 18, 2017 0.0980 0.1200 0.0980 0.1200 5,000 +0.00(+0.00%)
Jan 17, 2017 0.0927 0.1200 0.0927 0.1200 34,500 +0.02(+20.00%)
Jan 12, 2017 0.1000 0.1000 0.1000 0 -0.01(-8.74%)
Jan 11, 2017 0.0910 0.1096 0.0910 0.1096 19,400 +0.02(+17.83%)
Jan 09, 2017 0.0930 0.0930 0.0930 0 -0.01(-8.37%)
Jan 06, 2017 0.1015 0.1015 0.1015 0.1015 2,000 +0.00(+1.50%)
Jan 05, 2017 0.1050 0.1050 0.0968 0.1000 43,000 -0.01(-9.91%)
Jan 04, 2017 0.1058 0.1176 0.1058 0.1110 22,588 -0.01(-5.53%)
Jan 03, 2017 0.0950 0.1175 0.0930 0.1175 23,260 +0.02(+23.68%)
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%)
Oct 03, 2016 0.0510 0.0510 0.0510 0.0510 8,600 -0.00(-7.27%)
Sep 30, 2016 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 29, 2016 0.0554 0.0554 0.0550 0.0550 25,067 -0.00(-8.33%)
Sep 28, 2016 0.0600 0.0600 0.0600 0.0600 10,324 -0.01(-13.67%)
Sep 27, 2016 0.0500 0.0695 0.0500 0.0695 42,000 +0.01(+15.83%)
Sep 26, 2016 0.0450 0.0600 0.0450 0.0600 424,237 +0.01(+33.33%)
Sep 23, 2016 0.0450 0.0450 0.0423 0.0450 108,120 +0.00(+5.88%)
Sep 22, 2016 0.0500 0.0500 0.0403 0.0425 172,000 -0.01(-15.00%)
Sep 21, 2016 0.0490 0.0500 0.0480 0.0500 74,800 +0.00(+2.04%)
Sep 20, 2016 0.0499 0.0499 0.0490 0.0490 40,200 -0.00(-2.00%)
Sep 19, 2016 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.20%)
Sep 16, 2016 0.0499 0.0499 0.0499 0.0499 16,400 +0.00(+0.00%)
Sep 14, 2016 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Sep 13, 2016 0.0490 0.0499 0.0450 0.0499 11,649 -0.00(-0.20%)
Sep 12, 2016 0.0450 0.0500 0.0450 0.0500 25,000 +0.00(+10.86%)
Sep 09, 2016 0.0460 0.0460 0.0451 0.0451 120,000 -0.00(-0.88%)
Sep 08, 2016 0.0432 0.0455 0.0423 0.0455 81,432 +0.00(+10.98%)
Sep 07, 2016 0.0461 0.0461 0.0400 0.0410 92,612 -0.00(-2.84%)
Sep 06, 2016 0.0550 0.0550 0.0422 0.0422 6,000 -0.01(-11.72%)
Sep 01, 2016 0.0478 0.0478 0.0478 0 -0.00(-4.59%)
Aug 30, 2016 0.0501 0.0501 0.0501 0 -0.00(-1.76%)
Aug 29, 2016 0.0550 0.0551 0.0500 0.0510 105,495 -0.01(-12.07%)
Aug 26, 2016 0.0550 0.0628 0.0550 0.0580 56,489 +0.00(+5.45%)
Aug 25, 2016 0.0680 0.0710 0.0550 0.0550 362,588 -0.02(-21.43%)
Aug 24, 2016 0.0640 0.0700 0.0640 0.0700 249,900 +0.01(+16.67%)
Aug 23, 2016 0.0600 0.0604 0.0600 0.0600 45,400 -0.00(-6.25%)
Aug 22, 2016 0.0501 0.0640 0.0501 0.0640 11,019 +0.01(+20.75%)
Aug 19, 2016 0.0531 0.0531 0.0530 0.0530 52,000 -0.00(-3.99%)
Aug 18, 2016 0.0552 0.0552 0.0552 0.0552 6,000 -0.01(-15.08%)
Aug 17, 2016 0.0541 0.0687 0.0541 0.0650 9,242 +0.01(+12.07%)
Aug 15, 2016 0.0580 0.0580 0.0580 0 -0.01(-15.82%)
Aug 12, 2016 0.0689 0.0689 0.0689 0.0689 2,000 +0.00(+4.87%)
Aug 11, 2016 0.0585 0.0658 0.0585 0.0657 34,473 +0.00(+0.00%)
Aug 10, 2016 0.0575 0.0657 0.0575 0.0657 239,527 +0.01(+19.45%)
Aug 09, 2016 0.0530 0.0550 0.0530 0.0550 178,075 +0.00(+7.72%)
Aug 08, 2016 0.0550 0.0550 0.0501 0.0511 63,200 -0.00(-7.16%)
Aug 05, 2016 0.0550 0.0550 0.0550 0.0550 2,750 +0.00(+0.00%)
Aug 04, 2016 0.0510 0.0590 0.0510 0.0550 74,235 -0.00(-6.78%)
Aug 03, 2016 0.0501 0.0590 0.0501 0.0590 17,225 +0.00(+7.86%)
Aug 02, 2016 0.0550 0.0590 0.0547 0.0547 59,600 -0.00(-0.55%)
Aug 01, 2016 0.0540 0.0550 0.0540 0.0550 58,500 +0.00(+4.86%)
Jul 29, 2016 0.0549 0.0549 0.0500 0.0524 91,750 -0.00(-4.46%)
Jul 28, 2016 0.0501 0.0549 0.0500 0.0549 198,400 +0.00(+9.80%)
Jul 27, 2016 0.0500 0.0500 0.0500 0.0500 9,100 -0.00(-1.38%)
Jul 25, 2016 0.0507 0.0507 0.0507 0 +0.00(+1.00%)
Jul 20, 2016 0.0502 0.0502 0.0502 0 -0.00(-8.73%)
Jul 19, 2016 0.0500 0.0550 0.0500 0.0550 377,662 +0.00(+0.00%)
Jul 18, 2016 0.0500 0.0550 0.0500 0.0550 13,000 +0.00(+4.76%)
Jul 15, 2016 0.0525 0.0525 0.0525 0.0525 2,000 +0.00(+5.00%)
Jul 14, 2016 0.0510 0.0510 0.0500 0.0500 119,000 -0.00(-0.99%)
Jul 13, 2016 0.0546 0.0550 0.0505 0.0505 29,500 -0.00(-8.18%)
Jul 12, 2016 0.0600 0.0600 0.0525 0.0550 86,938 -0.01(-15.38%)
Jul 05, 2016 0.0590 0.0650 0.0590 0.0650 1,815 +0.00(+0.00%)
Jul 01, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.15%)
Jun 30, 2016 0.0600 0.0650 0.0551 0.0649 87,000 +0.00(+8.17%)
Jun 29, 2016 0.0589 0.0647 0.0589 0.0600 141,150 +0.00(+3.45%)
Jun 28, 2016 0.0525 0.0580 0.0525 0.0580 28,950 -0.00(-3.17%)
Jun 27, 2016 0.0566 0.0599 0.0566 0.0599 2,450 -0.00(-1.80%)
Jun 24, 2016 0.0599 0.0610 0.0599 0.0610 108,000 +0.01(+10.91%)
Jun 23, 2016 0.0600 0.0600 0.0550 0.0550 29,050 -0.01(-9.84%)
Jun 22, 2016 0.0650 0.0673 0.0610 0.0610 115,800 -0.01(-12.61%)
Jun 21, 2016 0.0650 0.0698 0.0650 0.0698 2,050 +0.00(+0.00%)
Jun 20, 2016 0.0600 0.0698 0.0600 0.0698 5,350 +0.01(+14.43%)
Jun 17, 2016 0.0640 0.0698 0.0600 0.0610 106,562 -0.01(-18.45%)
Jun 16, 2016 0.0749 0.0749 0.0590 0.0748 24,000 -0.00(-0.13%)
Jun 15, 2016 0.0630 0.0749 0.0630 0.0749 8,662 +0.01(+22.79%)
Jun 14, 2016 0.0609 0.0610 0.0608 0.0610 90,300 +0.01(+17.31%)
Jun 13, 2016 0.0520 0.0520 0.0520 0.0520 48,000 -0.01(-14.75%)
Jun 10, 2016 0.0610 0.0610 0.0610 0.0610 1,000 -0.00(-3.17%)
Jun 09, 2016 0.0600 0.0750 0.0600 0.0630 101,992 +0.00(+1.94%)
Jun 08, 2016 0.0619 0.0619 0.0618 0.0618 22,000 +0.00(+0.16%)
Jun 07, 2016 0.0609 0.0618 0.0530 0.0617 131,759 +0.01(+18.65%)
Jun 06, 2016 0.0630 0.0630 0.0520 0.0520 59,862 -0.01(-17.46%)
Jun 03, 2016 0.0650 0.0650 0.0630 0.0630 19,095 -0.01(-10.00%)
Jun 02, 2016 0.0700 0.0700 0.0700 0.0700 2,025 +0.00(+0.00%)
May 31, 2016 0.0700 0.0700 0.0700 0 -0.00(-3.45%)
May 27, 2016 0.0725 0.0725 0.0725 0 -0.00(-0.68%)
May 26, 2016 0.0650 0.0730 0.0650 0.0730 15,340 +0.00(+4.29%)
May 25, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 24, 2016 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
May 23, 2016 0.0665 0.0789 0.0210 0.0700 116,800 -0.01(-11.39%)
May 20, 2016 0.0632 0.0790 0.0632 0.0790 6,600 +0.00(+0.00%)
May 18, 2016 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
May 16, 2016 0.0790 0.0790 0.0790 0 +0.00(+0.25%)
May 13, 2016 0.0700 0.0789 0.0700 0.0788 12,675 +0.01(+10.52%)
May 12, 2016 0.0711 0.0713 0.0711 0.0713 12,800 +0.00(+1.86%)
May 11, 2016 0.0750 0.0750 0.0700 0.0700 12,800 -0.01(-12.50%)
May 10, 2016 0.0662 0.0844 0.0650 0.0800 131,980 +0.00(+5.68%)
May 09, 2016 0.0700 0.0757 0.0700 0.0757 6,700 +0.01(+16.28%)
May 06, 2016 0.0651 0.0780 0.0651 0.0651 28,359 +0.00(+0.00%)
May 05, 2016 0.0710 0.0710 0.0651 0.0651 16,500 -0.01(-8.44%)
May 04, 2016 0.0799 0.0799 0.0711 0.0711 36,691 -0.01(-15.66%)
May 02, 2016 0.0843 0.0843 0.0843 0 +0.01(+15.01%)
Apr 27, 2016 0.0733 0.0733 0.0733 0 -0.01(-10.06%)
Apr 26, 2016 0.0815 0.0815 0.0815 0.0815 200 +0.00(+1.88%)
Apr 25, 2016 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-5.77%)
Apr 22, 2016 0.0849 0.0849 0.0849 0.0849 50,000 +0.00(+6.13%)
Apr 21, 2016 0.0835 0.0835 0.0800 0.0800 69,400 -0.00(-4.08%)
Apr 20, 2016 0.0721 0.0834 0.0720 0.0834 12,025 +0.01(+15.67%)
Apr 19, 2016 0.0839 0.0839 0.0721 0.0721 8,300 +0.00(+6.03%)
Apr 18, 2016 0.0807 0.0850 0.0680 0.0680 27,500 -0.00(-0.73%)
Apr 14, 2016 0.0685 0.0685 0.0685 0 -0.01(-8.67%)
Apr 13, 2016 0.0780 0.0780 0.0750 0.0750 42,490 +0.00(+0.00%)
Apr 12, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 11, 2016 0.0755 0.0755 0.0653 0.0750 78,926 -0.00(-2.85%)
Apr 08, 2016 0.0855 0.0855 0.0772 0.0772 149,000 -0.01(-9.71%)
Apr 07, 2016 0.0849 0.0855 0.0524 0.0855 212,615 +0.00(+0.71%)
Apr 06, 2016 0.0731 0.0849 0.0731 0.0849 21,000 -0.00(-0.12%)
Apr 05, 2016 0.0850 0.0850 0.0850 0.0850 12,000 -0.00(-3.85%)
Apr 04, 2016 0.0750 0.0884 0.0720 0.0884 106,219 +0.01(+10.64%)
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.