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

Zivo Bioscience (OP: ZIVO )

8.000 +0.020 (+0.25%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 18, 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 29, 2018 0.0980 0.0980 0.0980 0 -0.01(-10.67%)
Mar 28, 2018 0.1050 0.1097 0.0972 0.1097 9,150 +0.00(+4.48%)
Mar 27, 2018 0.1050 0.1050 0.0961 0.1050 29,025 +0.00(+2.94%)
Mar 26, 2018 0.1020 0.1020 0.1020 0.1020 4,999 +0.00(+3.03%)
Mar 23, 2018 0.1000 0.1001 0.0970 0.0990 104,638 -0.01(-9.92%)
Mar 22, 2018 0.1001 0.1099 0.1000 0.1099 48,798 +0.00(+3.68%)
Mar 21, 2018 0.1051 0.1174 0.1050 0.1060 80,588 -0.00(-3.64%)
Mar 20, 2018 0.1100 0.1100 0.1100 0.1100 26,200 -0.01(-6.38%)
Mar 19, 2018 0.1100 0.1175 0.1100 0.1175 24,300 +0.00(+0.00%)
Mar 16, 2018 0.1174 0.1175 0.1100 0.1175 20,947 -0.00(-1.67%)
Mar 15, 2018 0.1198 0.1198 0.1106 0.1195 13,700 -0.00(-0.25%)
Mar 14, 2018 0.1110 0.1200 0.1110 0.1198 23,134 -0.00(-0.17%)
Mar 13, 2018 0.1197 0.1200 0.1100 0.1200 115,500 +0.00(+0.59%)
Mar 12, 2018 0.1100 0.1200 0.1100 0.1193 33,100 -0.00(-0.58%)
Mar 09, 2018 0.1130 0.1200 0.1050 0.1200 130,154 +0.01(+14.29%)
Mar 08, 2018 0.1100 0.1130 0.1050 0.1050 119,863 -0.01(-4.55%)
Mar 07, 2018 0.1075 0.1100 0.1000 0.1100 146,050 +0.00(+2.33%)
Mar 06, 2018 0.1080 0.1150 0.1075 0.1075 143,641 -0.00(-2.27%)
Mar 05, 2018 0.1300 0.1300 0.1057 0.1100 438,836 +0.00(+2.14%)
Mar 02, 2018 0.1002 0.1089 0.1001 0.1077 27,100 -0.00(-4.27%)
Mar 01, 2018 0.1090 0.1125 0.1090 0.1125 31,000 +0.00(+0.00%)
Feb 28, 2018 0.1001 0.1125 0.1001 0.1125 16,000 +0.00(+4.17%)
Feb 27, 2018 0.1095 0.1125 0.1001 0.1080 116,850 +0.01(+4.85%)
Feb 26, 2018 0.1100 0.1172 0.0942 0.1030 408,600 +0.00(+3.00%)
Feb 23, 2018 0.1100 0.1100 0.0960 0.1000 499,999 +0.00(+0.00%)
Feb 22, 2018 0.1090 0.1173 0.1000 0.1000 187,672 -0.01(-8.26%)
Feb 21, 2018 0.1149 0.1149 0.1051 0.1090 115,300 +0.00(+3.71%)
Feb 20, 2018 0.1150 0.1150 0.1051 0.1051 173,000 -0.01(-8.61%)
Feb 16, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Feb 15, 2018 0.1094 0.1150 0.1050 0.1100 83,000 +0.00(+0.09%)
Feb 14, 2018 0.1138 0.1139 0.1075 0.1099 34,499 +0.00(+0.37%)
Feb 13, 2018 0.1075 0.1150 0.1075 0.1095 165,450 -0.01(-4.78%)
Feb 12, 2018 0.1190 0.1200 0.1064 0.1150 88,852 -0.00(-1.54%)
Feb 09, 2018 0.1159 0.1174 0.1000 0.1168 176,501 +0.01(+12.42%)
Feb 08, 2018 0.1000 0.1100 0.0997 0.1039 312,671 +0.00(+2.54%)
Feb 07, 2018 0.1189 0.1189 0.1026 0.1013 127,790 -0.01(-7.71%)
Feb 06, 2018 0.1000 0.1100 0.0810 0.1098 302,896 +0.01(+7.65%)
Feb 05, 2018 0.0900 0.0950 0.0900 0.1020 1,607,834 +0.01(+13.46%)
Feb 02, 2018 0.0850 0.0900 0.0795 0.0899 116,617 -0.00(-0.11%)
Feb 01, 2018 0.0949 0.0950 0.0850 0.0900 65,219 -0.01(-5.26%)
Jan 31, 2018 0.0829 0.0950 0.0800 0.0950 34,208 +0.01(+11.90%)
Jan 30, 2018 0.0869 0.0869 0.0772 0.0849 33,700 -0.00(-3.08%)
Jan 29, 2018 0.0875 0.0876 0.0790 0.0876 181,770 +0.00(+0.00%)
Jan 26, 2018 0.0827 0.0876 0.0756 0.0876 103,945 +0.00(+6.05%)
Jan 25, 2018 0.0775 0.0826 0.0775 0.0826 9,000 -0.00(-0.36%)
Jan 24, 2018 0.0750 0.0834 0.0735 0.0829 69,937 +0.00(+4.67%)
Jan 23, 2018 0.0722 0.0792 0.0713 0.0792 33,591 +0.01(+9.09%)
Jan 22, 2018 0.0760 0.0798 0.0700 0.0726 288,997 -0.01(-9.14%)
Jan 19, 2018 0.0833 0.0834 0.0700 0.0799 350,513 +0.00(+0.88%)
Jan 18, 2018 0.0730 0.0821 0.0730 0.0792 34,091 +0.00(+3.80%)
Jan 17, 2018 0.0678 0.0763 0.0678 0.0763 55,500 +0.01(+9.00%)
Jan 16, 2018 0.0750 0.0775 0.0655 0.0700 532,400 -0.01(-7.89%)
Jan 12, 2018 0.0760 0.0760 0.0760 0 +0.00(+1.33%)
Jan 11, 2018 0.0785 0.0800 0.0750 0.0750 108,825 -0.00(-6.13%)
Jan 10, 2018 0.0800 0.0775 0.0799 63,300 +0.00(+3.10%)
Jan 09, 2018 0.0848 0.0848 0.0775 0.0775 140,699 -0.01(-12.23%)
Jan 08, 2018 0.0850 0.0853 0.0799 0.0883 216,598 +0.00(+0.91%)
Jan 05, 2018 0.0900 0.0938 0.0777 0.0875 105,033 -0.00(-2.78%)
Jan 04, 2018 0.0791 0.0900 0.0791 0.0900 11,010 +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.