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, 2018 0.0810 0.0885 0.0801 0.0875 40,250 -0.00(-2.67%)
Apr 27, 2018 0.0899 0.0899 0.0899 0.0899 5,000 -0.00(-4.16%)
Apr 26, 2018 0.0808 0.0938 0.0808 0.0938 14,209 +0.01(+6.59%)
Apr 25, 2018 0.0850 0.0950 0.0801 0.0880 124,687 -0.01(-7.37%)
Apr 24, 2018 0.0885 0.0950 0.0885 0.0950 14,300 -0.00(-0.42%)
Apr 23, 2018 0.0950 0.1097 0.0830 0.0954 91,540 +0.00(+0.42%)
Apr 20, 2018 0.0944 0.0950 0.0944 0.0950 30,400 -0.00(-4.04%)
Apr 19, 2018 0.0972 0.0990 0.0890 0.0990 1,660 +0.00(+0.00%)
Apr 18, 2018 0.0930 0.0990 0.0800 0.0990 174,314 +0.00(+1.02%)
Apr 17, 2018 0.0932 0.1020 0.0930 0.0980 34,000 -0.00(-3.92%)
Apr 16, 2018 0.0950 0.1020 0.0950 0.1020 18,020 -0.01(-7.02%)
Apr 13, 2018 0.1000 0.1097 0.1000 0.1097 10,990 +0.00(+0.00%)
Apr 12, 2018 0.0920 0.1097 0.0920 0.1097 500 +0.00(+0.00%)
Apr 11, 2018 0.1000 0.1097 0.1000 0.1097 27,050 +0.01(+15.47%)
Apr 10, 2018 0.1000 0.1000 0.0950 0.0950 6,042 -0.01(-5.00%)
Apr 09, 2018 0.1000 0.1000 0.0901 0.1000 70,426 +0.00(+0.00%)
Apr 06, 2018 0.1000 0.1097 0.0950 0.1000 77,973 -0.01(-8.84%)
Apr 05, 2018 0.0990 0.1097 0.0980 0.1097 48,614 +0.00(+0.00%)
Apr 04, 2018 0.0980 0.1097 0.0950 0.1097 24,386 +0.01(+11.94%)
Apr 03, 2018 0.1097 0.1097 0.0970 0.0980 18,600 -0.01(-10.58%)
Apr 02, 2018 0.1050 0.1096 0.1049 0.1096 9,850 +0.01(+11.84%)
Mar 29, 2018 0.0980 0.0980 0.0980 0 -0.01(-10.67%)
Mar 28, 2018 0.1050 0.1097 0.0972 0.1097 9,150 +0.00(+4.48%)
Mar 27, 2018 0.1050 0.1050 0.0961 0.1050 29,025 +0.00(+2.94%)
Mar 26, 2018 0.1020 0.1020 0.1020 0.1020 4,999 +0.00(+3.03%)
Mar 23, 2018 0.1000 0.1001 0.0970 0.0990 104,638 -0.01(-9.92%)
Mar 22, 2018 0.1001 0.1099 0.1000 0.1099 48,798 +0.00(+3.68%)
Mar 21, 2018 0.1051 0.1174 0.1050 0.1060 80,588 -0.00(-3.64%)
Mar 20, 2018 0.1100 0.1100 0.1100 0.1100 26,200 -0.01(-6.38%)
Mar 19, 2018 0.1100 0.1175 0.1100 0.1175 24,300 +0.00(+0.00%)
Mar 16, 2018 0.1174 0.1175 0.1100 0.1175 20,947 -0.00(-1.67%)
Mar 15, 2018 0.1198 0.1198 0.1106 0.1195 13,700 -0.00(-0.25%)
Mar 14, 2018 0.1110 0.1200 0.1110 0.1198 23,134 -0.00(-0.17%)
Mar 13, 2018 0.1197 0.1200 0.1100 0.1200 115,500 +0.00(+0.59%)
Mar 12, 2018 0.1100 0.1200 0.1100 0.1193 33,100 -0.00(-0.58%)
Mar 09, 2018 0.1130 0.1200 0.1050 0.1200 130,154 +0.01(+14.29%)
Mar 08, 2018 0.1100 0.1130 0.1050 0.1050 119,863 -0.01(-4.55%)
Mar 07, 2018 0.1075 0.1100 0.1000 0.1100 146,050 +0.00(+2.33%)
Mar 06, 2018 0.1080 0.1150 0.1075 0.1075 143,641 -0.00(-2.27%)
Mar 05, 2018 0.1300 0.1300 0.1057 0.1100 438,836 +0.00(+2.14%)
Mar 02, 2018 0.1002 0.1089 0.1001 0.1077 27,100 -0.00(-4.27%)
Mar 01, 2018 0.1090 0.1125 0.1090 0.1125 31,000 +0.00(+0.00%)
Feb 28, 2018 0.1001 0.1125 0.1001 0.1125 16,000 +0.00(+4.17%)
Feb 27, 2018 0.1095 0.1125 0.1001 0.1080 116,850 +0.01(+4.85%)
Feb 26, 2018 0.1100 0.1172 0.0942 0.1030 408,600 +0.00(+3.00%)
Feb 23, 2018 0.1100 0.1100 0.0960 0.1000 499,999 +0.00(+0.00%)
Feb 22, 2018 0.1090 0.1173 0.1000 0.1000 187,672 -0.01(-8.26%)
Feb 21, 2018 0.1149 0.1149 0.1051 0.1090 115,300 +0.00(+3.71%)
Feb 20, 2018 0.1150 0.1150 0.1051 0.1051 173,000 -0.01(-8.61%)
Feb 16, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Feb 15, 2018 0.1094 0.1150 0.1050 0.1100 83,000 +0.00(+0.09%)
Feb 14, 2018 0.1138 0.1139 0.1075 0.1099 34,499 +0.00(+0.37%)
Feb 13, 2018 0.1075 0.1150 0.1075 0.1095 165,450 -0.01(-4.78%)
Feb 12, 2018 0.1190 0.1200 0.1064 0.1150 88,852 -0.00(-1.54%)
Feb 09, 2018 0.1159 0.1174 0.1000 0.1168 176,501 +0.01(+12.42%)
Feb 08, 2018 0.1000 0.1100 0.0997 0.1039 312,671 +0.00(+2.54%)
Feb 07, 2018 0.1189 0.1189 0.1026 0.1013 127,790 -0.01(-7.71%)
Feb 06, 2018 0.1000 0.1100 0.0810 0.1098 302,896 +0.01(+7.65%)
Feb 05, 2018 0.0900 0.0950 0.0900 0.1020 1,607,834 +0.01(+13.46%)
Feb 02, 2018 0.0850 0.0900 0.0795 0.0899 116,617 -0.00(-0.11%)
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.