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: 2:44 PM EDT, Jun 7, 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 (%)
Sep 30, 2015 0.0825 0.0899 0.0800 0.0800 63,500 +0.00(+0.00%)
Sep 29, 2015 0.0800 0.0899 0.0720 0.0800 58,300 -0.01(-11.01%)
Sep 28, 2015 0.0820 0.0899 0.0800 0.0899 52,100 +0.00(+0.56%)
Sep 25, 2015 0.0900 0.0900 0.0851 0.0894 104,000 -0.00(-0.67%)
Sep 23, 2015 0.0900 0.0900 0.0900 0 -0.00(-2.39%)
Sep 22, 2015 0.0822 0.0950 0.0822 0.0922 14,900 -0.00(-2.85%)
Sep 21, 2015 0.0949 0.0949 0.0949 0.0949 5,000 +0.00(+0.00%)
Sep 18, 2015 0.0851 0.0949 0.0851 0.0949 11,941 -0.00(-3.16%)
Sep 17, 2015 0.0832 0.0980 0.0832 0.0980 1,500 +0.00(+0.00%)
Sep 16, 2015 0.0980 0.0980 0.0980 0.0980 1,250 +0.00(+0.00%)
Sep 14, 2015 0.0980 0.0980 0.0980 0 +0.01(+8.89%)
Sep 11, 2015 0.1000 0.1000 0.0823 0.0900 405,925 -0.01(-9.91%)
Sep 10, 2015 0.0999 0.1000 0.0974 0.0999 146,600 +0.00(+3.95%)
Sep 09, 2015 0.1100 0.1200 0.0961 0.0961 54,250 -0.01(-12.64%)
Sep 08, 2015 0.1025 0.1100 0.1000 0.1100 35,790 +0.01(+7.32%)
Sep 04, 2015 0.1025 0.1025 0.1025 0 +0.01(+6.66%)
Sep 03, 2015 0.1050 0.1050 0.0961 0.0961 30,131 -0.01(-8.39%)
Sep 02, 2015 0.1250 0.1250 0.0960 0.1049 67,300 -0.03(-23.32%)
Sep 01, 2015 0.1070 0.1368 0.1070 0.1368 20,500 +0.01(+12.13%)
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%)
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.