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

Zivo Bioscience (OP: ZIVO )

7.960 UNCHANGED
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 (%)
Jun 30, 2020 0.1080 0.1084 0.1002 0.1084 70,577 +0.00(+0.00%)
Jun 29, 2020 0.1080 0.1085 0.1026 0.1084 16,100 +0.00(+0.37%)
Jun 26, 2020 0.1056 0.1080 0.1002 0.1080 109,100 +0.00(+2.66%)
Jun 25, 2020 0.1000 0.1053 0.1000 0.1052 7,000 -0.00(-2.95%)
Jun 24, 2020 0.1002 0.1084 0.1002 0.1084 32,000 -0.00(-0.09%)
Jun 23, 2020 0.1085 0.1085 0.1085 0.1085 1,000 -0.00(-1.27%)
Jun 22, 2020 0.1000 0.1099 0.1000 0.1099 32,000 -0.00(-0.09%)
Jun 19, 2020 0.1100 0.1100 0.1000 0.1100 66,600 +0.00(+1.66%)
Jun 18, 2020 0.1082 0.1082 0.1082 40 +0.00(+0.00%)
Jun 17, 2020 0.1000 0.1082 0.1000 0.1082 12,500 -0.00(-1.64%)
Jun 16, 2020 0.1090 0.1100 0.1040 0.1100 11,800 +0.00(+0.46%)
Jun 15, 2020 0.1065 0.1100 0.0980 0.1095 45,227 +0.00(+1.67%)
Jun 12, 2020 0.1125 0.1125 0.0980 0.1077 20,700 -0.00(-2.09%)
Jun 11, 2020 0.1125 0.1125 0.0980 0.1100 84,982 +0.00(+1.85%)
Jun 10, 2020 0.1095 0.1096 0.1000 0.1080 79,539 +0.00(+0.00%)
Jun 09, 2020 0.1095 0.1095 0.1000 0.1080 33,622 -0.00(-1.28%)
Jun 08, 2020 0.1027 0.1094 0.0900 0.1094 32,190 -0.00(-0.09%)
Jun 05, 2020 0.0987 0.1095 0.0987 0.1095 5,800 +0.00(+0.09%)
Jun 04, 2020 0.1048 0.1095 0.0960 0.1094 12,766 -0.00(-0.27%)
Jun 02, 2020 0.1097 0.1097 0.1097 0 -0.00(-0.09%)
Jun 01, 2020 0.1000 0.1100 0.1000 0.1098 21,099 -0.00(-0.18%)
May 29, 2020 0.1000 0.1100 0.1000 0.1100 37,200 +0.00(+0.00%)
May 28, 2020 0.1124 0.1124 0.1001 0.1100 5,201 -0.00(-2.14%)
May 27, 2020 0.1001 0.1124 0.1001 0.1124 25,201 +0.00(+0.00%)
May 26, 2020 0.1005 0.1124 0.1005 0.1124 5,000 -0.00(-0.09%)
May 22, 2020 0.1125 0.1125 0.1125 0.1125 500 +0.00(+0.00%)
May 20, 2020 0.1125 0.1125 0.1125 0 +0.00(+2.27%)
May 18, 2020 0.1100 0.1100 0.1100 0 -0.00(-3.93%)
May 15, 2020 0.1110 0.1145 0.1096 0.1145 10,200 +0.00(+0.00%)
May 14, 2020 0.1100 0.1145 0.1100 0.1145 69,531 +0.00(+4.09%)
May 13, 2020 0.1002 0.1150 0.1002 0.1100 80,001 +0.01(+4.76%)
May 12, 2020 0.1149 0.1149 0.1011 0.1050 40,735 -0.01(-8.62%)
May 11, 2020 0.1140 0.1149 0.1140 0.1149 2,510 +0.00(+0.79%)
May 08, 2020 0.1000 0.1150 0.1000 0.1140 31,800 -0.00(-0.87%)
May 07, 2020 0.1090 0.1150 0.1021 0.1150 12,099 +0.00(+0.00%)
May 06, 2020 0.1090 0.1150 0.1090 0.1150 21,490 +0.00(+3.23%)
May 05, 2020 0.1051 0.1149 0.1051 0.1114 46,159 +0.00(+1.27%)
May 04, 2020 0.1098 0.1100 0.1098 0.1100 211,219 +0.00(+0.18%)
May 01, 2020 0.1098 0.1098 0.1000 0.1098 7,300 +0.00(+0.00%)
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%)
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.