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 29, 2020 0.1098 0.1098 0.1098 0 -0.00(-0.09%)
Apr 28, 2020 0.1100 0.1100 0.0950 0.1099 1,700 +0.00(+0.00%)
Apr 27, 2020 0.1000 0.1099 0.0850 0.1099 14,692 +0.00(+0.83%)
Apr 24, 2020 0.1000 0.1099 0.1000 0.1090 42,800 -0.00(-0.82%)
Apr 23, 2020 0.1099 0.1099 0.1000 0.1099 12,500 +0.00(+0.00%)
Apr 22, 2020 0.1100 0.1100 0.1025 0.1099 28,990 +0.00(+0.00%)
Apr 21, 2020 0.1099 0.1099 0.1000 0.1099 7,900 +0.00(+0.00%)
Apr 20, 2020 0.1000 0.1099 0.1000 0.1099 10,200 +0.00(+0.00%)
Apr 17, 2020 0.1099 0.1099 0.1000 0.1099 1,000 +0.00(+0.00%)
Apr 16, 2020 0.1099 0.1099 0.1020 0.1099 3,475 +0.00(+0.00%)
Apr 15, 2020 0.1020 0.1099 0.1020 0.1099 18,200 +0.00(+0.00%)
Apr 14, 2020 0.1075 0.1180 0.1060 0.1099 59,581 -0.00(-0.09%)
Apr 13, 2020 0.1105 0.1195 0.1000 0.1100 250,816 -0.01(-7.95%)
Apr 09, 2020 0.1050 0.1285 0.1050 0.1195 46,200 +0.02(+25.53%)
Apr 08, 2020 0.1070 0.1200 0.0950 0.0952 338,892 -0.02(-19.80%)
Apr 07, 2020 0.0950 0.1187 0.0950 0.1187 46,235 +0.01(+11.25%)
Apr 06, 2020 0.1001 0.1187 0.0850 0.1067 65,543 -0.01(-10.11%)
Apr 03, 2020 0.1050 0.1187 0.1050 0.1187 5,200 +0.01(+7.91%)
Apr 02, 2020 0.1159 0.1169 0.0800 0.1100 122,890 +0.02(+22.22%)
Apr 01, 2020 0.0950 0.0950 0.0900 0.0900 7,508 -0.03(-23.01%)
Mar 31, 2020 0.1071 0.1175 0.1022 0.1169 25,300 +0.01(+6.37%)
Mar 30, 2020 0.1020 0.1100 0.0900 0.1099 26,800 +0.00(+1.76%)
Mar 27, 2020 0.1080 0.1080 0.1080 0.1080 10,400 +0.00(+0.00%)
Mar 26, 2020 0.0900 0.1080 0.0850 0.1080 87,454 -0.00(-1.82%)
Mar 25, 2020 0.1100 0.1100 0.0802 0.1100 38,092 +0.02(+22.22%)
Mar 24, 2020 0.0800 0.0900 0.0800 0.0900 78,589 +0.01(+12.50%)
Mar 23, 2020 0.0800 0.0900 0.0622 0.0800 101,532 -0.01(-11.11%)
Mar 20, 2020 0.1300 0.1350 0.0800 0.0900 350,200 -0.03(-23.66%)
Mar 19, 2020 0.1300 0.1300 0.0502 0.1179 184,563 -0.01(-9.31%)
Mar 18, 2020 0.1175 0.1300 0.1175 0.1300 227,500 +0.02(+16.07%)
Mar 17, 2020 0.1150 0.1199 0.0850 0.1120 150,500 +0.02(+27.27%)
Mar 16, 2020 0.0500 0.1100 0.0500 0.0880 548,059 -0.05(-34.72%)
Mar 13, 2020 0.1200 0.1350 0.1200 0.1348 2,500 +0.00(+0.67%)
Mar 12, 2020 0.1200 0.1440 0.1200 0.1339 100,021 -0.01(-4.36%)
Mar 11, 2020 0.1430 0.1450 0.1203 0.1400 79,616 -0.01(-6.67%)
Mar 10, 2020 0.1300 0.1549 0.1220 0.1500 35,635 +0.01(+7.30%)
Mar 09, 2020 0.1300 0.1398 0.1300 0.1398 1,400 -0.01(-5.54%)
Mar 06, 2020 0.1300 0.1480 0.1300 0.1480 91,300 +0.01(+3.50%)
Mar 05, 2020 0.1400 0.1430 0.1330 0.1430 28,971 -0.00(-3.31%)
Mar 04, 2020 0.1340 0.1500 0.1330 0.1479 32,500 -0.00(-1.33%)
Mar 03, 2020 0.1310 0.1519 0.1310 0.1499 22,699 -0.00(-1.38%)
Mar 02, 2020 0.1500 0.1650 0.1388 0.1520 188,734 +0.00(+1.33%)
Feb 28, 2020 0.1750 0.1750 0.1450 0.1500 47,300 -0.01(-4.76%)
Feb 27, 2020 0.1600 0.1600 0.1550 0.1575 49,822 +0.00(+1.61%)
Feb 26, 2020 0.1425 0.1600 0.0651 0.1550 235,043 -0.00(-0.64%)
Feb 25, 2020 0.1600 0.1740 0.1550 0.1560 164,496 -0.01(-4.24%)
Feb 24, 2020 0.1696 0.1750 0.1600 0.1629 95,461 -0.01(-3.95%)
Feb 21, 2020 0.1557 0.1696 0.1530 0.1696 103,800 +0.01(+6.00%)
Feb 20, 2020 0.1600 0.1600 0.1600 0.1600 320 +0.00(+0.00%)
Feb 19, 2020 0.1575 0.1600 0.1550 0.1600 78,700 +0.01(+4.03%)
Feb 18, 2020 0.1600 0.1600 0.1400 0.1538 209,210 -0.01(-3.69%)
Feb 14, 2020 0.1600 0.1600 0.1150 0.1597 319,800 +0.00(+0.00%)
Feb 13, 2020 0.1599 0.1599 0.1550 0.1597 186,819 +0.00(+1.72%)
Feb 12, 2020 0.1535 0.1570 0.1535 0.1570 78,500 +0.00(+2.28%)
Feb 11, 2020 0.1563 0.1570 0.1501 0.1535 234,559 -0.00(-1.92%)
Feb 10, 2020 0.1565 0.1570 0.1565 0.1565 62,600 +0.00(+0.97%)
Feb 07, 2020 0.1511 0.1550 0.1500 0.1550 79,600 -0.00(-1.21%)
Feb 06, 2020 0.1550 0.1569 0.1500 0.1569 61,034 +0.00(+1.29%)
Feb 05, 2020 0.1530 0.1550 0.1530 0.1549 14,702 +0.00(+1.77%)
Feb 04, 2020 0.1500 0.1570 0.1500 0.1522 82,490 -0.00(-1.81%)
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.