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

Zivo Bioscience (OP: ZIVO )

7.800 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 27, 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 (%)
Jun 30, 2015 0.1260 0.1260 0.1250 0.1250 11,690 -0.00(-0.60%)
Jun 29, 2015 0.1060 0.1425 0.1060 0.1258 38,222 -0.00(-3.19%)
Jun 26, 2015 0.1303 0.1349 0.1000 0.1299 161,878 -0.02(-13.40%)
Jun 24, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 23, 2015 0.1400 0.1500 0.1388 0.1500 169,760 +0.00(+0.00%)
Jun 22, 2015 0.1475 0.1700 0.1425 0.1500 117,891 +0.00(+0.00%)
Jun 19, 2015 0.1580 0.1580 0.1450 0.1500 163,990 +0.01(+7.07%)
Jun 18, 2015 0.1799 0.1799 0.1401 0.1401 24,375 -0.05(-26.22%)
Jun 17, 2015 0.1650 0.1899 0.1650 0.1899 2,500 +0.04(+24.52%)
Jun 16, 2015 0.1459 0.1525 0.1302 0.1525 53,971 -0.01(-5.86%)
Jun 15, 2015 0.1650 0.1650 0.1620 54,275 -0.00(-1.82%)
Jun 12, 2015 0.1800 0.1800 0.1650 0.1650 13,824 +0.00(+0.00%)
Jun 11, 2015 0.1900 0.1900 0.1603 0.1650 19,000 +0.00(+0.00%)
Jun 10, 2015 0.1500 0.1900 0.1332 0.1650 114,172 +0.03(+25.95%)
Jun 09, 2015 0.1575 0.1310 0.1310 89,310 -0.02(-12.67%)
Jun 08, 2015 0.1782 0.1782 0.1500 0.1500 58,282 -0.03(-16.67%)
Jun 05, 2015 0.2000 0.2000 0.1700 0.1800 87,559 -0.02(-9.73%)
Jun 04, 2015 0.1900 0.2000 0.1800 0.1994 181,350 -0.00(-0.30%)
Jun 03, 2015 0.2024 0.2099 0.1800 0.2000 351,730 +0.03(+14.29%)
Jun 02, 2015 0.1400 0.1750 0.1400 0.1750 199,301 +0.02(+16.67%)
Jun 01, 2015 0.1710 0.1710 0.1450 0.1500 261,270 -0.02(-11.50%)
May 29, 2015 0.1300 0.1798 0.1300 0.1695 134,613 +0.05(+47.39%)
May 28, 2015 0.1434 0.1500 0.0915 0.1150 226,163 -0.02(-15.87%)
May 27, 2015 0.0851 0.1367 0.0851 0.1367 138,461 +0.06(+68.56%)
May 26, 2015 0.0799 0.0990 0.0789 0.0811 185,201 +0.01(+8.13%)
May 22, 2015 0.0750 0.0750 0.0750 0 +0.00(+5.63%)
May 21, 2015 0.0710 0.0710 0.0710 0.0710 15,000 -0.00(-5.33%)
May 20, 2015 0.0700 0.0750 0.0690 0.0750 277,509 +0.01(+8.38%)
May 18, 2015 0.0692 0.0692 0.0692 0 -0.01(-13.28%)
May 15, 2015 0.0710 0.0798 0.0710 0.0798 1,490 +0.01(+12.39%)
May 14, 2015 0.0749 0.0749 0.0700 0.0710 134,981 -0.00(-5.33%)
May 13, 2015 0.0701 0.0750 0.0701 0.0750 49,500 -0.00(-2.98%)
May 12, 2015 0.0773 0.0773 0.0773 0.0773 2,460 -0.00(-0.13%)
May 11, 2015 0.0774 0.0774 0.0774 0.0774 9,350 +0.00(+0.13%)
May 08, 2015 0.0701 0.0774 0.0700 0.0773 45,000 +0.00(+3.20%)
May 07, 2015 0.0700 0.0749 0.0690 0.0749 92,525 +0.00(+2.96%)
May 06, 2015 0.0650 0.0727 0.0650 0.0727 198,877 +0.00(+4.38%)
May 05, 2015 0.0683 0.0700 0.0600 0.0697 309,973 +0.00(+2.05%)
May 04, 2015 0.0683 0.0683 0.0683 0.0683 2,000 -0.00(-2.43%)
May 01, 2015 0.0696 0.0799 0.0696 0.0700 109,977 +0.00(+0.43%)
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%)
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.