Skip to main content

Zivo Bioscience (OP: ZIVO )

8.000 +0.020 (+0.25%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.