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 (%)
Jul 31, 2015 0.0900 0.1000 0.0900 0.0950 38,500 +0.01(+5.56%)
Jul 30, 2015 0.0945 0.0945 0.0900 0.0900 39,434 +0.00(+4.53%)
Jul 29, 2015 0.1000 0.1000 0.0860 0.0861 27,500 -0.01(-13.90%)
Jul 28, 2015 0.1000 0.1000 0.1000 0.1000 3,910 +0.01(+17.65%)
Jul 27, 2015 0.0825 0.0900 0.0825 0.0850 28,500 -0.02(-22.16%)
Jul 24, 2015 0.0825 0.1092 0.0820 0.1092 22,000 +0.00(+1.96%)
Jul 23, 2015 0.1099 0.1099 0.0820 0.1071 32,100 +0.01(+11.27%)
Jul 21, 2015 0.0963 0.0963 0.0963 0 +0.01(+7.06%)
Jul 20, 2015 0.0837 0.0899 0.0800 0.0899 84,100 +0.01(+7.41%)
Jul 17, 2015 0.0837 0.0837 0.0837 0.0837 5,900 +0.00(+0.24%)
Jul 16, 2015 0.1099 0.1099 0.0820 0.0835 37,200 +0.00(+4.38%)
Jul 15, 2015 0.0897 0.0897 0.0700 0.0800 179,026 -0.01(-10.81%)
Jul 14, 2015 0.0650 0.0897 0.0600 0.0897 349,495 +0.01(+8.07%)
Jul 13, 2015 0.0900 0.0900 0.0830 0.0830 12,200 -0.01(-9.78%)
Jul 09, 2015 0.0920 0.0920 0.0920 0 -0.01(-7.91%)
Jul 08, 2015 0.0920 0.0999 0.0820 0.0999 212,842 -0.00(-0.10%)
Jul 07, 2015 0.1024 0.1050 0.0999 0.1000 55,025 -0.01(-9.09%)
Jul 06, 2015 0.1000 0.1114 0.1000 0.1100 14,494 -0.00(-0.68%)
Jul 02, 2015 0.1108 0.1108 0.1108 0 -0.00(-2.85%)
Jul 01, 2015 0.1125 0.1140 0.1000 0.1140 125,700 -0.01(-8.80%)
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%)
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.