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

Zivo Bioscience (OP: ZIVO )

7.990 UNCHANGED
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 12, 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, 2016 0.0740 0.0799 0.0685 0.0799 19,700 -0.00(-0.13%)
Mar 30, 2016 0.0605 0.0886 0.0605 0.0800 73,097 +0.00(+0.00%)
Mar 29, 2016 0.0887 0.0887 0.0799 0.0800 22,700 +0.00(+0.00%)
Mar 28, 2016 0.0810 0.0810 0.0800 0.0800 45,649 -0.01(-9.91%)
Mar 24, 2016 0.0888 0.0888 0.0888 0 +0.01(+7.64%)
Mar 23, 2016 0.0825 0.0825 0.0800 0.0825 18,128 -0.01(-7.20%)
Mar 22, 2016 0.0889 0.0889 0.0889 0.0889 221,600 +0.00(+0.00%)
Mar 21, 2016 0.0810 0.0889 0.0810 0.0889 40,000 -0.00(-0.11%)
Mar 18, 2016 0.0801 0.0890 0.0801 0.0890 10,564 +0.00(+3.49%)
Mar 17, 2016 0.0860 0.0860 0.0860 0.0860 13,500 -0.00(-4.34%)
Mar 16, 2016 0.0899 0.0899 0.0800 0.0899 44,100 +0.00(+0.11%)
Mar 15, 2016 0.0700 0.0898 0.0680 0.0898 113,700 +0.02(+28.29%)
Mar 14, 2016 0.0825 0.0899 0.0700 0.0700 45,100 -0.02(-22.22%)
Mar 11, 2016 0.0900 0.0900 0.0900 0.0900 11,105 +0.00(+0.00%)
Mar 10, 2016 0.0900 0.0900 0.0900 0.0900 1,100 +0.01(+10.70%)
Mar 09, 2016 0.0900 0.0900 0.0813 0.0813 660 -0.01(-9.36%)
Mar 08, 2016 0.0850 0.0897 0.0812 0.0897 42,122 +0.00(+5.53%)
Mar 07, 2016 0.0800 0.0850 0.0800 0.0850 27,360 +0.00(+0.83%)
Mar 04, 2016 0.0843 0.0843 0.0843 0.0843 25,000 -0.00(-0.82%)
Mar 03, 2016 0.0800 0.0850 0.0800 0.0850 44,200 +0.01(+6.25%)
Mar 02, 2016 0.0768 0.0800 0.0768 0.0800 53,169 +0.00(+0.00%)
Mar 01, 2016 0.0800 0.0800 0.0800 0.0800 7,500 +0.00(+0.00%)
Feb 29, 2016 0.0761 0.0800 0.0700 0.0800 29,936 -0.01(-10.01%)
Feb 26, 2016 0.0889 0.0889 0.0889 0.0889 100 +0.00(+0.00%)
Feb 24, 2016 0.0889 0.0889 0.0889 0 +0.01(+11.13%)
Feb 23, 2016 0.0465 0.0800 0.0465 0.0800 328,919 +0.04(+86.92%)
Feb 22, 2016 0.0488 0.0735 0.0421 0.0428 182,500 -0.01(-11.75%)
Feb 19, 2016 0.0475 0.0500 0.0475 0.0485 31,800 -0.00(-3.00%)
Feb 18, 2016 0.0500 0.0500 0.0466 0.0500 56,000 +0.00(+0.00%)
Feb 17, 2016 0.0554 0.0559 0.0412 0.0500 85,954 -0.00(-3.85%)
Feb 16, 2016 0.0599 0.0600 0.0400 0.0520 271,627 -0.03(-38.10%)
Feb 12, 2016 0.0840 0.0840 0.0840 0 +0.03(+46.60%)
Feb 11, 2016 0.0550 0.0573 0.0550 0.0573 49,400 -0.00(-7.88%)
Feb 10, 2016 0.0622 0.0622 0.0622 0.0622 1,700 -0.01(-9.86%)
Feb 09, 2016 0.0640 0.0850 0.0610 0.0690 56,518 +0.01(+7.81%)
Feb 08, 2016 0.0655 0.0655 0.0610 0.0640 41,649 -0.03(-28.81%)
Feb 05, 2016 0.0710 0.0899 0.0710 0.0899 22,500 +0.01(+13.80%)
Feb 04, 2016 0.0750 0.0790 0.0710 0.0790 13,700 -0.00(-1.25%)
Feb 03, 2016 0.0685 0.0801 0.0545 0.0800 221,660 +0.01(+15.11%)
Feb 02, 2016 0.0525 0.0695 0.0525 0.0695 92,000 +0.01(+15.83%)
Feb 01, 2016 0.0520 0.0699 0.0520 0.0600 45,870 +0.01(+17.65%)
Jan 29, 2016 0.0510 0.0510 0.0510 0.0510 1,400 -0.01(-14.86%)
Jan 28, 2016 0.0500 0.0599 0.0500 0.0599 6,508 +0.01(+13.02%)
Jan 27, 2016 0.0530 0.0530 0.0530 0.0530 1,000 -0.01(-11.52%)
Jan 25, 2016 0.0599 0.0599 0.0599 0 +0.01(+19.80%)
Jan 22, 2016 0.0573 0.0573 0.0429 0.0500 148,117 -0.01(-12.89%)
Jan 21, 2016 0.0470 0.0576 0.0470 0.0574 13,500 +0.01(+22.13%)
Jan 20, 2016 0.0499 0.0500 0.0401 0.0470 90,300 -0.01(-21.27%)
Jan 19, 2016 0.0333 0.0597 0.0333 0.0597 265,051 +0.02(+40.80%)
Jan 15, 2016 0.0424 0.0424 0.0424 0 +0.00(+6.00%)
Jan 14, 2016 0.0435 0.0458 0.0400 0.0400 261,455 -0.00(-8.05%)
Jan 13, 2016 0.0454 0.0454 0.0330 0.0435 363,400 +0.00(+3.82%)
Jan 12, 2016 0.0413 0.0419 0.0413 0.0419 62,200 +0.00(+0.00%)
Jan 11, 2016 0.0412 0.0419 0.0400 0.0419 42,466 -0.01(-13.79%)
Jan 08, 2016 0.0520 0.0520 0.0361 0.0486 309,544 -0.01(-11.48%)
Jan 07, 2016 0.0531 0.0549 0.0500 0.0549 60,200 +0.00(+8.07%)
Jan 06, 2016 0.0508 0.0508 0.0508 0.0508 300 -0.01(-10.09%)
Jan 05, 2016 0.0565 0.0565 0.0565 0.0565 19,000 +0.00(+0.00%)
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.