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

Zivo Bioscience (OP: ZIVO )

19.50 +0.26 (+1.35%)
Streaming Delayed Price Updated: 2:40 PM EDT, Oct 31, 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%)
Apr 01, 2015 0.0779 0.0779 0.0770 0.0770 43,800 -0.00(-1.66%)
Mar 30, 2015 0.0783 0.0783 0.0783 0 +0.01(+16.69%)
Mar 27, 2015 0.0698 0.0698 0.0671 0.0671 53,000 -0.00(-4.14%)
Mar 26, 2015 0.0786 0.0786 0.0700 0.0700 25,355 -0.00(-2.51%)
Mar 25, 2015 0.0670 0.0718 0.0670 0.0718 10,400 +0.00(+0.00%)
Mar 24, 2015 0.0718 0.0718 0.0700 0.0718 91,050 +0.00(+0.98%)
Mar 23, 2015 0.0752 0.0752 0.0710 0.0711 88,100 -0.00(-5.33%)
Mar 20, 2015 0.0850 0.0850 0.0751 0.0751 37,290 +0.00(+4.16%)
Mar 19, 2015 0.0850 0.0850 0.0721 0.0721 30,250 -0.01(-15.08%)
Mar 17, 2015 0.0849 0.0849 0.0849 0 +0.00(+2.29%)
Mar 16, 2015 0.0800 0.0830 0.0800 0.0830 21,000 +0.01(+18.57%)
Mar 13, 2015 0.0700 0.0700 0.0699 0.0700 90,700 +0.00(+0.00%)
Mar 12, 2015 0.0793 0.0793 0.0700 0.0700 11,040 -0.01(-12.39%)
Mar 11, 2015 0.0818 0.0818 0.0799 0.0799 1,400 +0.01(+22.73%)
Mar 10, 2015 0.0700 0.0700 0.0650 0.0651 213,050 -0.00(-5.65%)
Mar 09, 2015 0.0671 0.0709 0.0628 0.0690 214,113 -0.00(-6.63%)
Mar 06, 2015 0.0740 0.0769 0.0698 0.0739 175,900 +0.00(+1.23%)
Mar 05, 2015 0.0721 0.0730 0.0721 0.0730 6,000 +0.00(+0.00%)
Mar 04, 2015 0.0800 0.0800 0.0730 0.0730 67,214 -0.01(-8.75%)
Mar 03, 2015 0.0900 0.0800 0.0800 122,400 -0.00(-4.76%)
Mar 02, 2015 0.0984 0.0989 0.0840 0.0840 35,000 -0.01(-15.15%)
Feb 27, 2015 0.0880 0.0990 0.0880 0.0990 32,200 +0.01(+10.00%)
Feb 26, 2015 0.0930 0.0930 0.0851 0.0900 25,000 +0.01(+7.14%)
Feb 25, 2015 0.0900 0.0840 0.0840 11,100 -0.01(-6.67%)
Feb 24, 2015 0.0900 0.0900 0.0882 0.0900 34,921 -0.01(-6.25%)
Feb 23, 2015 0.0970 0.0993 0.0822 0.0960 67,912 -0.00(-1.03%)
Feb 20, 2015 0.1002 0.1002 0.0855 0.0970 88,130 -0.01(-11.58%)
Feb 19, 2015 0.1120 0.1120 0.1000 0.1097 110,815 -0.00(-0.18%)
Feb 18, 2015 0.0725 0.1600 0.0725 0.1099 666,663 +0.03(+45.12%)
Feb 17, 2015 0.0700 0.0780 0.0700 0.0757 116,062 +0.01(+8.96%)
Feb 13, 2015 0.0695 0.0695 0.0695 0 -0.00(-2.25%)
Feb 12, 2015 0.0710 0.0711 0.0710 0.0711 53,040 +0.00(+1.57%)
Feb 11, 2015 0.0682 0.0700 0.0682 0.0700 189,200 +0.00(+3.09%)
Feb 09, 2015 0.0679 0.0679 0.0679 0 -0.01(-6.86%)
Feb 06, 2015 0.0743 0.0743 0.0700 0.0729 168,622 -0.00(-1.75%)
Feb 05, 2015 0.0744 0.0744 0.0700 0.0742 126,321 -0.00(-0.13%)
Feb 04, 2015 0.0750 0.0750 0.0690 0.0743 120,300 -0.00(-0.93%)
Feb 03, 2015 0.0720 0.0750 0.0720 0.0750 21,900 +0.00(+6.38%)
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.