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

Zivo Bioscience (OP: ZIVO )

8.000 UNCHANGED
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 30, 2019 0.0800 0.0873 0.0761 0.0873 31,500 -0.01(-9.81%)
Aug 29, 2019 0.0968 0.0968 0.0968 0.0968 1,000 -0.00(-0.10%)
Aug 27, 2019 0.0969 0.0969 0.0969 0 +0.00(+0.00%)
Aug 26, 2019 0.0900 0.0969 0.0900 0.0969 1,499 +0.00(+0.52%)
Aug 23, 2019 0.0777 0.0982 0.0761 0.0964 28,100 -0.00(-1.83%)
Aug 22, 2019 0.0920 0.0982 0.0920 0.0982 1,997 +0.01(+9.11%)
Aug 21, 2019 0.0899 0.0900 0.0898 0.0900 17,565 +0.00(+3.21%)
Aug 19, 2019 0.0872 0.0872 0.0872 0 +0.01(+9.00%)
Aug 16, 2019 0.0799 0.0800 0.0799 0.0800 30,000 +0.01(+6.67%)
Aug 15, 2019 0.0775 0.0800 0.0750 0.0750 23,799 -0.01(-16.11%)
Aug 14, 2019 0.0833 0.0895 0.0771 0.0894 12,784 +0.00(+0.00%)
Aug 13, 2019 0.0920 0.0920 0.0800 0.0894 97,833 -0.00(-2.83%)
Aug 12, 2019 0.0900 0.0920 0.0850 0.0920 12,170 +0.01(+19.48%)
Aug 09, 2019 0.0800 0.0800 0.0770 0.0770 60,000 +0.00(+0.00%)
Aug 08, 2019 0.0825 0.0900 0.0770 0.0770 94,020 -0.00(-5.29%)
Aug 07, 2019 0.0783 0.0825 0.0700 0.0813 210,906 -0.02(-17.13%)
Aug 06, 2019 0.0820 0.0981 0.0810 0.0981 74,000 +0.01(+16.23%)
Aug 05, 2019 0.0850 0.0860 0.0810 0.0844 38,500 -0.01(-9.73%)
Aug 02, 2019 0.0850 0.0935 0.0850 0.0935 35,500 -0.00(-0.95%)
Aug 01, 2019 0.0934 0.0944 0.0816 0.0944 37,064 +0.00(+0.11%)
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%)
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.