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 (%)
Jul 31, 2020 0.1050 0.1080 0.1050 0.1080 11,100 +0.00(+0.00%)
Jul 30, 2020 0.1021 0.1080 0.1020 0.1080 40,100 +0.00(+0.00%)
Jul 29, 2020 0.1080 0.1080 0.1020 0.1080 215,321 +0.00(+0.00%)
Jul 28, 2020 0.1050 0.1080 0.1050 0.1080 30,100 -0.00(-1.73%)
Jul 27, 2020 0.1099 0.1099 0.1094 0.1099 1,300 +0.00(+2.33%)
Jul 24, 2020 0.1050 0.1099 0.1031 0.1074 31,400 -0.00(-2.27%)
Jul 23, 2020 0.1099 0.1099 0.1051 0.1099 6,147 +0.00(+0.09%)
Jul 22, 2020 0.1050 0.1099 0.1031 0.1098 71,266 -0.00(-0.09%)
Jul 21, 2020 0.1050 0.1099 0.1050 0.1099 54,164 +0.00(+0.00%)
Jul 20, 2020 0.1051 0.1100 0.1051 0.1099 27,100 -0.00(-0.09%)
Jul 17, 2020 0.1083 0.1100 0.1083 0.1100 40,000 +0.00(+0.00%)
Jul 16, 2020 0.1070 0.1100 0.1040 0.1100 63,940 +0.00(+0.00%)
Jul 15, 2020 0.1048 0.1100 0.1021 0.1100 61,402 +0.00(+0.18%)
Jul 14, 2020 0.1098 0.1100 0.1075 0.1098 39,100 -0.00(-0.18%)
Jul 13, 2020 0.1099 0.1100 0.1099 0.1100 1,301 +0.00(+0.00%)
Jul 10, 2020 0.1097 0.1100 0.1097 0.1100 5,100 +0.00(+0.27%)
Jul 09, 2020 0.1001 0.1099 0.1001 0.1097 17,700 -0.00(-0.18%)
Jul 08, 2020 0.1085 0.1099 0.0900 0.1099 91,235 +0.00(+0.00%)
Jul 07, 2020 0.1069 0.1099 0.1065 0.1099 45,200 +0.00(+2.81%)
Jul 06, 2020 0.1075 0.1075 0.0984 0.1069 13,710 +0.00(+3.29%)
Jul 02, 2020 0.1001 0.1070 0.0900 0.1035 172,100 -0.00(-4.17%)
Jul 01, 2020 0.1003 0.1084 0.1003 0.1080 10,950 -0.00(-0.37%)
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%)
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.