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: 2:44 PM EDT, Jun 7, 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 (%)
Apr 30, 2015 0.0698 0.0779 0.0640 0.0697 277,267 +0.01(+8.91%)
Apr 29, 2015 0.0600 0.0696 0.0600 0.0640 143,900 +0.01(+9.87%)
Apr 28, 2015 0.0616 0.0616 0.0583 0.0583 42,600 -0.00(-6.35%)
Apr 27, 2015 0.0598 0.0700 0.0554 0.0622 483,100 +0.00(+4.01%)
Apr 24, 2015 0.0700 0.0700 0.0551 0.0598 169,213 -0.00(-4.32%)
Apr 23, 2015 0.0749 0.0749 0.0625 0.0625 158,850 -0.01(-16.44%)
Apr 22, 2015 0.0632 0.0748 0.0630 0.0748 55,115 +0.01(+10.98%)
Apr 21, 2015 0.0699 0.0699 0.0674 0.0674 39,000 -0.00(-3.58%)
Apr 20, 2015 0.0700 0.0700 0.0699 0.0699 37,500 -0.00(-0.14%)
Apr 17, 2015 0.0719 0.0720 0.0700 0.0700 110,000 +0.00(+2.94%)
Apr 16, 2015 0.0750 0.0750 0.0670 0.0680 123,200 -0.01(-12.14%)
Apr 15, 2015 0.0774 0.0774 0.0774 0.0774 6,400 +0.01(+7.50%)
Apr 14, 2015 0.0720 0.0720 0.0720 0.0720 30,000 +0.00(+0.00%)
Apr 13, 2015 0.0667 0.0719 0.0667 0.0720 7,440 +0.01(+7.95%)
Apr 10, 2015 0.0700 0.0749 0.0667 0.0667 41,700 -0.00(-4.71%)
Apr 09, 2015 0.0649 0.0700 0.0561 0.0700 92,745 +0.01(+7.69%)
Apr 08, 2015 0.0640 0.0650 0.0600 0.0650 107,370 +0.00(+1.56%)
Apr 07, 2015 0.0848 0.0848 0.0640 0.0640 95,800 -0.02(-24.62%)
Apr 06, 2015 0.0849 0.0849 0.0849 0.0849 50,300 +0.01(+10.55%)
Apr 02, 2015 0.0768 0.0768 0.0768 0 -0.00(-0.26%)
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.