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 (%)
Sep 30, 2016 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 29, 2016 0.0554 0.0554 0.0550 0.0550 25,067 -0.00(-8.33%)
Sep 28, 2016 0.0600 0.0600 0.0600 0.0600 10,324 -0.01(-13.67%)
Sep 27, 2016 0.0500 0.0695 0.0500 0.0695 42,000 +0.01(+15.83%)
Sep 26, 2016 0.0450 0.0600 0.0450 0.0600 424,237 +0.01(+33.33%)
Sep 23, 2016 0.0450 0.0450 0.0423 0.0450 108,120 +0.00(+5.88%)
Sep 22, 2016 0.0500 0.0500 0.0403 0.0425 172,000 -0.01(-15.00%)
Sep 21, 2016 0.0490 0.0500 0.0480 0.0500 74,800 +0.00(+2.04%)
Sep 20, 2016 0.0499 0.0499 0.0490 0.0490 40,200 -0.00(-2.00%)
Sep 19, 2016 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.20%)
Sep 16, 2016 0.0499 0.0499 0.0499 0.0499 16,400 +0.00(+0.00%)
Sep 14, 2016 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Sep 13, 2016 0.0490 0.0499 0.0450 0.0499 11,649 -0.00(-0.20%)
Sep 12, 2016 0.0450 0.0500 0.0450 0.0500 25,000 +0.00(+10.86%)
Sep 09, 2016 0.0460 0.0460 0.0451 0.0451 120,000 -0.00(-0.88%)
Sep 08, 2016 0.0432 0.0455 0.0423 0.0455 81,432 +0.00(+10.98%)
Sep 07, 2016 0.0461 0.0461 0.0400 0.0410 92,612 -0.00(-2.84%)
Sep 06, 2016 0.0550 0.0550 0.0422 0.0422 6,000 -0.01(-11.72%)
Sep 01, 2016 0.0478 0.0478 0.0478 0 -0.00(-4.59%)
Aug 30, 2016 0.0501 0.0501 0.0501 0 -0.00(-1.76%)
Aug 29, 2016 0.0550 0.0551 0.0500 0.0510 105,495 -0.01(-12.07%)
Aug 26, 2016 0.0550 0.0628 0.0550 0.0580 56,489 +0.00(+5.45%)
Aug 25, 2016 0.0680 0.0710 0.0550 0.0550 362,588 -0.02(-21.43%)
Aug 24, 2016 0.0640 0.0700 0.0640 0.0700 249,900 +0.01(+16.67%)
Aug 23, 2016 0.0600 0.0604 0.0600 0.0600 45,400 -0.00(-6.25%)
Aug 22, 2016 0.0501 0.0640 0.0501 0.0640 11,019 +0.01(+20.75%)
Aug 19, 2016 0.0531 0.0531 0.0530 0.0530 52,000 -0.00(-3.99%)
Aug 18, 2016 0.0552 0.0552 0.0552 0.0552 6,000 -0.01(-15.08%)
Aug 17, 2016 0.0541 0.0687 0.0541 0.0650 9,242 +0.01(+12.07%)
Aug 15, 2016 0.0580 0.0580 0.0580 0 -0.01(-15.82%)
Aug 12, 2016 0.0689 0.0689 0.0689 0.0689 2,000 +0.00(+4.87%)
Aug 11, 2016 0.0585 0.0658 0.0585 0.0657 34,473 +0.00(+0.00%)
Aug 10, 2016 0.0575 0.0657 0.0575 0.0657 239,527 +0.01(+19.45%)
Aug 09, 2016 0.0530 0.0550 0.0530 0.0550 178,075 +0.00(+7.72%)
Aug 08, 2016 0.0550 0.0550 0.0501 0.0511 63,200 -0.00(-7.16%)
Aug 05, 2016 0.0550 0.0550 0.0550 0.0550 2,750 +0.00(+0.00%)
Aug 04, 2016 0.0510 0.0590 0.0510 0.0550 74,235 -0.00(-6.78%)
Aug 03, 2016 0.0501 0.0590 0.0501 0.0590 17,225 +0.00(+7.86%)
Aug 02, 2016 0.0550 0.0590 0.0547 0.0547 59,600 -0.00(-0.55%)
Aug 01, 2016 0.0540 0.0550 0.0540 0.0550 58,500 +0.00(+4.86%)
Jul 29, 2016 0.0549 0.0549 0.0500 0.0524 91,750 -0.00(-4.46%)
Jul 28, 2016 0.0501 0.0549 0.0500 0.0549 198,400 +0.00(+9.80%)
Jul 27, 2016 0.0500 0.0500 0.0500 0.0500 9,100 -0.00(-1.38%)
Jul 25, 2016 0.0507 0.0507 0.0507 0 +0.00(+1.00%)
Jul 20, 2016 0.0502 0.0502 0.0502 0 -0.00(-8.73%)
Jul 19, 2016 0.0500 0.0550 0.0500 0.0550 377,662 +0.00(+0.00%)
Jul 18, 2016 0.0500 0.0550 0.0500 0.0550 13,000 +0.00(+4.76%)
Jul 15, 2016 0.0525 0.0525 0.0525 0.0525 2,000 +0.00(+5.00%)
Jul 14, 2016 0.0510 0.0510 0.0500 0.0500 119,000 -0.00(-0.99%)
Jul 13, 2016 0.0546 0.0550 0.0505 0.0505 29,500 -0.00(-8.18%)
Jul 12, 2016 0.0600 0.0600 0.0525 0.0550 86,938 -0.01(-15.38%)
Jul 05, 2016 0.0590 0.0650 0.0590 0.0650 1,815 +0.00(+0.00%)
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.