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

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
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 (%)
May 31, 2016 0.0700 0.0700 0.0700 0 -0.00(-3.45%)
May 27, 2016 0.0725 0.0725 0.0725 0 -0.00(-0.68%)
May 26, 2016 0.0650 0.0730 0.0650 0.0730 15,340 +0.00(+4.29%)
May 25, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 24, 2016 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
May 23, 2016 0.0665 0.0789 0.0210 0.0700 116,800 -0.01(-11.39%)
May 20, 2016 0.0632 0.0790 0.0632 0.0790 6,600 +0.00(+0.00%)
May 18, 2016 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
May 16, 2016 0.0790 0.0790 0.0790 0 +0.00(+0.25%)
May 13, 2016 0.0700 0.0789 0.0700 0.0788 12,675 +0.01(+10.52%)
May 12, 2016 0.0711 0.0713 0.0711 0.0713 12,800 +0.00(+1.86%)
May 11, 2016 0.0750 0.0750 0.0700 0.0700 12,800 -0.01(-12.50%)
May 10, 2016 0.0662 0.0844 0.0650 0.0800 131,980 +0.00(+5.68%)
May 09, 2016 0.0700 0.0757 0.0700 0.0757 6,700 +0.01(+16.28%)
May 06, 2016 0.0651 0.0780 0.0651 0.0651 28,359 +0.00(+0.00%)
May 05, 2016 0.0710 0.0710 0.0651 0.0651 16,500 -0.01(-8.44%)
May 04, 2016 0.0799 0.0799 0.0711 0.0711 36,691 -0.01(-15.66%)
May 02, 2016 0.0843 0.0843 0.0843 0 +0.01(+15.01%)
Apr 27, 2016 0.0733 0.0733 0.0733 0 -0.01(-10.06%)
Apr 26, 2016 0.0815 0.0815 0.0815 0.0815 200 +0.00(+1.88%)
Apr 25, 2016 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-5.77%)
Apr 22, 2016 0.0849 0.0849 0.0849 0.0849 50,000 +0.00(+6.13%)
Apr 21, 2016 0.0835 0.0835 0.0800 0.0800 69,400 -0.00(-4.08%)
Apr 20, 2016 0.0721 0.0834 0.0720 0.0834 12,025 +0.01(+15.67%)
Apr 19, 2016 0.0839 0.0839 0.0721 0.0721 8,300 +0.00(+6.03%)
Apr 18, 2016 0.0807 0.0850 0.0680 0.0680 27,500 -0.00(-0.73%)
Apr 14, 2016 0.0685 0.0685 0.0685 0 -0.01(-8.67%)
Apr 13, 2016 0.0780 0.0780 0.0750 0.0750 42,490 +0.00(+0.00%)
Apr 12, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 11, 2016 0.0755 0.0755 0.0653 0.0750 78,926 -0.00(-2.85%)
Apr 08, 2016 0.0855 0.0855 0.0772 0.0772 149,000 -0.01(-9.71%)
Apr 07, 2016 0.0849 0.0855 0.0524 0.0855 212,615 +0.00(+0.71%)
Apr 06, 2016 0.0731 0.0849 0.0731 0.0849 21,000 -0.00(-0.12%)
Apr 05, 2016 0.0850 0.0850 0.0850 0.0850 12,000 -0.00(-3.85%)
Apr 04, 2016 0.0750 0.0884 0.0720 0.0884 106,219 +0.01(+10.64%)
Apr 01, 2016 0.0799 0.0799 0.0799 0.0799 1,500 +0.00(+0.00%)
Mar 31, 2016 0.0740 0.0799 0.0685 0.0799 19,700 -0.00(-0.13%)
Mar 30, 2016 0.0605 0.0886 0.0605 0.0800 73,097 +0.00(+0.00%)
Mar 29, 2016 0.0887 0.0887 0.0799 0.0800 22,700 +0.00(+0.00%)
Mar 28, 2016 0.0810 0.0810 0.0800 0.0800 45,649 -0.01(-9.91%)
Mar 24, 2016 0.0888 0.0888 0.0888 0 +0.01(+7.64%)
Mar 23, 2016 0.0825 0.0825 0.0800 0.0825 18,128 -0.01(-7.20%)
Mar 22, 2016 0.0889 0.0889 0.0889 0.0889 221,600 +0.00(+0.00%)
Mar 21, 2016 0.0810 0.0889 0.0810 0.0889 40,000 -0.00(-0.11%)
Mar 18, 2016 0.0801 0.0890 0.0801 0.0890 10,564 +0.00(+3.49%)
Mar 17, 2016 0.0860 0.0860 0.0860 0.0860 13,500 -0.00(-4.34%)
Mar 16, 2016 0.0899 0.0899 0.0800 0.0899 44,100 +0.00(+0.11%)
Mar 15, 2016 0.0700 0.0898 0.0680 0.0898 113,700 +0.02(+28.29%)
Mar 14, 2016 0.0825 0.0899 0.0700 0.0700 45,100 -0.02(-22.22%)
Mar 11, 2016 0.0900 0.0900 0.0900 0.0900 11,105 +0.00(+0.00%)
Mar 10, 2016 0.0900 0.0900 0.0900 0.0900 1,100 +0.01(+10.70%)
Mar 09, 2016 0.0900 0.0900 0.0813 0.0813 660 -0.01(-9.36%)
Mar 08, 2016 0.0850 0.0897 0.0812 0.0897 42,122 +0.00(+5.53%)
Mar 07, 2016 0.0800 0.0850 0.0800 0.0850 27,360 +0.00(+0.83%)
Mar 04, 2016 0.0843 0.0843 0.0843 0.0843 25,000 -0.00(-0.82%)
Mar 03, 2016 0.0800 0.0850 0.0800 0.0850 44,200 +0.01(+6.25%)
Mar 02, 2016 0.0768 0.0800 0.0768 0.0800 53,169 +0.00(+0.00%)
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.