Skip to main content

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

Historical Prices

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%)
Apr 03, 2017 0.0780 0.0781 0.0730 0.0730 72,000 -0.01(-10.98%)
Mar 31, 2017 0.0800 0.0820 0.0800 0.0820 60,000 -0.00(-3.42%)
Mar 30, 2017 0.0849 0.0849 0.0849 0.0849 4,999 +0.00(+6.13%)
Mar 29, 2017 0.0804 0.0849 0.0800 0.0800 18,270 -0.00(-3.61%)
Mar 28, 2017 0.0771 0.0830 0.0771 0.0830 91,285 +0.01(+13.54%)
Mar 27, 2017 0.0731 0.0731 0.0731 0.0731 11,500 -0.01(-8.51%)
Mar 24, 2017 0.0799 0.0799 0.0799 0.0799 11,055 +0.00(+0.00%)
Mar 23, 2017 0.0799 0.0799 0.0799 0.0799 10,000 -0.00(-0.13%)
Mar 22, 2017 0.0784 0.0800 0.0784 0.0800 33,700 +0.01(+18.52%)
Mar 21, 2017 0.0700 0.0700 0.0675 0.0675 33,000 -0.02(-20.40%)
Mar 20, 2017 0.0816 0.0848 0.0720 0.0848 102,265 -0.00(-4.72%)
Mar 17, 2017 0.0815 0.0890 0.0815 0.0890 9,020 +0.01(+9.20%)
Mar 16, 2017 0.0900 0.0900 0.0815 0.0815 30,000 -0.01(-8.12%)
Mar 13, 2017 0.0887 0.0887 0.0887 0 -0.00(-5.04%)
Mar 10, 2017 0.0934 0.0934 0.0934 0.0934 1,000 +0.01(+9.89%)
Mar 09, 2017 0.0856 0.0856 0.0850 0.0850 60,000 -0.01(-10.53%)
Mar 08, 2017 0.0900 0.0950 0.0851 0.0950 38,538 +0.01(+8.32%)
Mar 07, 2017 0.0853 0.0949 0.0851 0.0877 40,766 +0.00(+3.06%)
Mar 06, 2017 0.0910 0.0979 0.0851 0.0851 140,632 -0.01(-6.48%)
Mar 03, 2017 0.0910 0.0992 0.0910 0.0910 13,418 -0.00(-0.22%)
Mar 02, 2017 0.0912 0.0912 0.0912 0.0912 5,760 -0.00(-4.00%)
Mar 01, 2017 0.0951 0.0951 0.0950 0.0950 14,600 -0.01(-11.13%)
Feb 28, 2017 0.1070 0.1070 0.1069 0.1069 4,000 -0.00(-0.09%)
Feb 27, 2017 0.1000 0.1070 0.0975 0.1070 8,500 +0.01(+5.31%)
Feb 23, 2017 0.1016 0.1016 0.1016 0 +0.01(+7.06%)
Feb 22, 2017 0.1000 0.1000 0.0946 0.0949 105,000 -0.01(-6.96%)
Feb 21, 2017 0.0975 0.1022 0.0920 0.1020 100,500 +0.00(+2.00%)
Feb 17, 2017 0.1000 0.1000 0.1000 0 +0.00(+4.17%)
Feb 16, 2017 0.0954 0.1050 0.0954 0.0960 35,334 -0.00(-4.00%)
Feb 15, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 14, 2017 0.1000 0.1000 0.0950 0.1000 89,095 -0.00(-4.76%)
Feb 13, 2017 0.1050 0.1050 0.0950 0.1050 43,967 -0.00(-1.78%)
Feb 10, 2017 0.1010 0.1069 0.1010 0.1069 6,500 +0.01(+6.90%)
Feb 09, 2017 0.1085 0.1085 0.1000 0.1000 45,000 -0.02(-16.67%)
Feb 08, 2017 0.1190 0.1200 0.1190 0.1200 41,675 +0.00(+0.00%)
Feb 07, 2017 0.1100 0.1200 0.1100 0.1200 30,150 +0.00(+3.45%)
Feb 03, 2017 0.1160 0.1160 0.1160 0 +0.01(+5.45%)
Feb 02, 2017 0.1050 0.1100 0.1050 0.1100 14,100 -0.00(-3.42%)
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.