Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.