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 28, 2017	0.0769	0.0850	0.0769	0.0850	55,200	+0.01(+10.39%)
Apr 27, 2017	0.0660	0.0950	0.0660	0.0770	96,658	+0.01(+16.67%)
Apr 26, 2017	0.0581	0.0664	0.0581	0.0660	33,000	+0.01(+9.09%)
Apr 25, 2017	0.0575	0.0790	0.0520	0.0605	218,200	+0.00(+0.83%)
Apr 24, 2017	0.0594	0.0600	0.0594	0.0600	70,000	+0.00(+2.04%)
Apr 21, 2017	0.0689	0.0689	0.0502	0.0588	640,177	-0.00(-6.52%)
Apr 20, 2017	0.0650	0.0700	0.0597	0.0629	129,955	-0.01(-10.14%)
Apr 19, 2017	0.0700	0.0700	0.0700	0.0700	12,075	+0.00(+0.00%)
Apr 18, 2017	0.0661	0.0700	0.0661	0.0700	61,300	+0.00(+1.45%)
Apr 17, 2017	0.0800	0.0800	0.0690	0.0690	82,100	-0.00(-1.29%)
Apr 13, 2017	0.0660	0.0700	0.0660	0.0699	127,550	+0.00(+7.54%)
Apr 12, 2017	0.0800	0.0800	0.0570	0.0650	233,798	-0.01(-7.14%)
Apr 11, 2017	0.0660	0.0710	0.0656	0.0700	298,700	-0.00(-4.24%)
Apr 10, 2017	0.0770	0.0800	0.0730	0.0731	226,400	+0.00(+4.43%)
Apr 07, 2017	0.0799	0.0800	0.0700	0.0700	23,500	-0.00(-5.41%)
Apr 05, 2017		0.0740	0.0740	0.0740	0	+0.00(+1.51%)
Apr 04, 2017	0.0870	0.0870	0.0700	0.0729	59,235	-0.00(-0.14%)

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.