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

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
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 (%)
Aug 31, 2015 0.1199 0.1220 0.1199 0.1220 1,690 +0.00(+1.67%)
Aug 28, 2015 0.1200 0.1200 0.1100 0.1200 25,600 +0.01(+14.29%)
Aug 27, 2015 0.1190 0.1190 0.1000 0.1050 25,150 -0.01(-12.50%)
Aug 26, 2015 0.1102 0.1200 0.0931 0.1200 49,892 +0.00(+0.93%)
Aug 25, 2015 0.1144 0.1189 0.1100 0.1189 23,000 -0.00(-0.17%)
Aug 24, 2015 0.1194 0.1194 0.0911 0.1191 57,381 +0.00(+3.57%)
Aug 21, 2015 0.1200 0.1200 0.1106 0.1150 76,146 +0.00(+0.00%)
Aug 20, 2015 0.1150 0.1150 0.1100 0.1150 73,904 -0.00(-4.09%)
Aug 19, 2015 0.1199 0.1199 0.1198 0.1199 20,300 -0.00(-0.08%)
Aug 18, 2015 0.1125 0.1200 0.1125 0.1200 72,400 +0.00(+4.35%)
Aug 17, 2015 0.1450 0.1450 0.1000 0.1150 867,350 -0.00(-1.71%)
Aug 14, 2015 0.1053 0.1199 0.1007 0.1170 235,523 +0.01(+6.36%)
Aug 13, 2015 0.0950 0.1100 0.0950 0.1100 113,910 +0.01(+15.79%)
Aug 12, 2015 0.0929 0.0950 0.0900 0.0950 108,944 +0.00(+0.11%)
Aug 11, 2015 0.0910 0.0949 0.0910 0.0949 33,400 -0.00(-3.85%)
Aug 07, 2015 0.0987 0.0987 0.0987 0 +0.01(+7.28%)
Aug 06, 2015 0.0955 0.1000 0.0920 0.0920 100,200 -0.00(-3.16%)
Aug 05, 2015 0.0950 0.0950 0.0900 0.0950 131,040 +0.00(+0.00%)
Aug 04, 2015 0.0975 0.1000 0.0950 0.0950 30,125 -0.01(-5.00%)
Aug 03, 2015 0.1000 0.1000 0.0950 0.1000 110,605 +0.01(+5.26%)
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%)
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.