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

Zivo Bioscience (OP: ZIVO )

7.470 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 6, 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 (%)
Jul 31, 2019 0.0901 0.0943 0.0884 0.0943 37,799 +0.00(+2.50%)
Jul 30, 2019 0.0882 0.0955 0.0800 0.0920 58,999 +0.02(+20.73%)
Jul 29, 2019 0.0861 0.0895 0.0762 0.0762 215,274 -0.03(-25.15%)
Jul 26, 2019 0.0900 0.1018 0.0900 0.1018 33,100 +0.01(+13.11%)
Jul 25, 2019 0.0990 0.1000 0.0900 0.0900 6,424 +0.01(+12.22%)
Jul 24, 2019 0.1050 0.1125 0.0802 0.0802 186,869 -0.02(-23.62%)
Jul 23, 2019 0.1026 0.1100 0.1026 0.1050 24,880 -0.01(-4.55%)
Jul 22, 2019 0.1100 0.1100 0.1100 0.1100 59,900 -0.01(-6.62%)
Jul 19, 2019 0.1105 0.1200 0.1050 0.1178 42,500 -0.00(-1.67%)
Jul 18, 2019 0.1100 0.1198 0.1100 0.1198 805 -0.00(-0.17%)
Jul 17, 2019 0.1064 0.1300 0.1064 0.1200 76,100 +0.01(+14.29%)
Jul 16, 2019 0.1000 0.1050 0.0980 0.1050 30,150 -0.00(-1.41%)
Jul 15, 2019 0.0952 0.1075 0.0952 0.1065 32,040 -0.00(-0.93%)
Jul 12, 2019 0.0950 0.1075 0.0945 0.1075 73,200 +0.01(+7.50%)
Jul 11, 2019 0.1005 0.1005 0.1000 0.1000 20,400 +0.00(+0.00%)
Jul 10, 2019 0.1038 0.1038 0.1000 0.1000 25,000 +0.00(+0.00%)
Jul 09, 2019 0.1000 0.1005 0.0999 0.1000 60,000 -0.00(-1.96%)
Jul 08, 2019 0.1000 0.1021 0.1000 0.1020 35,010 -0.00(-1.92%)
Jul 05, 2019 0.1000 0.1040 0.1000 0.1040 34,900 -0.00(-3.70%)
Jul 03, 2019 0.0936 0.1150 0.0936 0.1080 87,900 +0.01(+8.00%)
Jul 02, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Jul 01, 2019 0.0975 0.1050 0.0975 0.1050 13,100 +0.00(+3.65%)
Jun 28, 2019 0.0938 0.1013 0.0938 0.1013 41,100 +0.00(+3.90%)
Jun 27, 2019 0.1075 0.1075 0.0900 0.0975 86,744 -0.01(-7.05%)
Jun 26, 2019 0.0950 0.1050 0.0931 0.1049 17,499 +0.00(+4.90%)
Jun 25, 2019 0.0980 0.1100 0.0780 0.1000 181,500 -0.00(-3.85%)
Jun 24, 2019 0.0981 0.1041 0.0980 0.1040 53,130 -0.00(-0.95%)
Jun 21, 2019 0.0980 0.1050 0.0980 0.1050 15,400 -0.01(-4.55%)
Jun 20, 2019 0.1099 0.1100 0.0990 0.1100 3,389 +0.01(+6.80%)
Jun 19, 2019 0.1000 0.1030 0.1000 0.1030 15,200 -0.00(-1.90%)
Jun 18, 2019 0.0991 0.1050 0.0981 0.1050 7,117 +0.00(+0.00%)
Jun 17, 2019 0.1000 0.1050 0.1000 0.1050 50,300 +0.00(+0.96%)
Jun 14, 2019 0.1040 0.1040 0.1000 0.1040 11,300 -0.00(-0.95%)
Jun 13, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.96%)
Jun 12, 2019 0.1000 0.1040 0.1000 0.1040 20,119 +0.00(+4.00%)
Jun 11, 2019 0.1000 0.1024 0.1000 0.1000 33,543 +0.01(+5.26%)
Jun 10, 2019 0.0945 0.1049 0.0945 0.0950 161,134 -0.01(-9.44%)
Jun 07, 2019 0.1048 0.1049 0.0927 0.1049 165,900 +0.00(+0.00%)
Jun 06, 2019 0.1049 0.1049 0.1049 0.1049 1,000 +0.00(+4.90%)
Jun 05, 2019 0.0920 0.1089 0.0917 0.1000 125,800 +0.00(+0.00%)
Jun 04, 2019 0.1000 0.1049 0.0950 0.1000 81,389 -0.01(-10.39%)
Jun 03, 2019 0.1116 0.1116 0.1116 0.1116 1,000 +0.01(+6.29%)
May 31, 2019 0.0975 0.1050 0.0975 0.1050 134,100 +0.00(+0.00%)
May 30, 2019 0.1005 0.1050 0.1001 0.1050 6,938 +0.00(+0.00%)
May 29, 2019 0.1040 0.1132 0.1011 0.1050 51,500 +0.00(+5.00%)
May 28, 2019 0.1090 0.1140 0.1000 0.1000 119,379 -0.01(-8.26%)
May 24, 2019 0.1086 0.1090 0.1000 0.1090 114,400 +0.01(+9.00%)
May 23, 2019 0.1050 0.1050 0.1000 0.1000 226,000 -0.01(-8.26%)
May 22, 2019 0.1040 0.1168 0.1040 0.1090 93,050 +0.01(+9.00%)
May 21, 2019 0.1090 0.1090 0.1000 0.1000 60,100 +0.00(+0.00%)
May 20, 2019 0.1034 0.1034 0.1000 0.1000 90,638 -0.01(-9.09%)
May 17, 2019 0.1050 0.1156 0.1015 0.1100 119,000 -0.01(-6.38%)
May 15, 2019 0.1175 0.1175 0.1175 0 +0.02(+17.50%)
May 14, 2019 0.1000 0.1055 0.0951 0.1000 25,025 +0.00(+0.00%)
May 13, 2019 0.0980 0.1073 0.0980 0.1000 225,970 -0.01(-6.10%)
May 10, 2019 0.1092 0.1092 0.1016 0.1065 79,900 -0.01(-8.97%)
May 09, 2019 0.1147 0.1170 0.1050 0.1170 32,600 +0.01(+6.85%)
May 08, 2019 0.1065 0.1199 0.1014 0.1095 153,062 +0.00(+2.82%)
May 07, 2019 0.1075 0.1100 0.1000 0.1065 96,203 -0.00(-3.18%)
May 06, 2019 0.1100 0.1100 0.1050 0.1100 94,000 -0.01(-4.35%)
May 03, 2019 0.1250 0.1300 0.1150 0.1150 210,200 +0.01(+4.55%)
May 02, 2019 0.1100 0.1190 0.0950 0.1100 147,142 -0.01(-4.35%)
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.