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: 1:36 PM EDT, Jun 6, 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 29, 2017 0.0919 0.0919 0.0919 0 -0.01(-5.55%)
Sep 27, 2017 0.0973 0.0973 0.0973 0 +0.00(+3.51%)
Sep 26, 2017 0.0676 0.0940 0.0676 0.0940 195,000 +0.03(+40.30%)
Sep 25, 2017 0.0670 0.0670 0.0670 0.0670 10,000 +0.00(+0.00%)
Sep 22, 2017 0.0629 0.0670 0.0629 0.0670 29,800 +0.01(+9.48%)
Sep 21, 2017 0.0612 0.0612 0.0612 0.0612 10,000 -0.01(-8.52%)
Sep 20, 2017 0.0550 0.0669 0.0550 0.0669 3,320 -0.00(-0.15%)
Sep 19, 2017 0.0610 0.0670 0.0610 0.0670 38,719 +0.00(+0.00%)
Sep 18, 2017 0.0600 0.0670 0.0600 0.0670 36,000 -0.00(-1.18%)
Sep 13, 2017 0.0678 0.0678 0.0678 47 -0.00(-0.15%)
Sep 11, 2017 0.0679 0.0679 0.0679 0 -0.00(-1.31%)
Sep 05, 2017 0.0688 0.0688 0.0688 50 +0.00(+2.99%)
Sep 01, 2017 0.0550 0.0668 0.0550 0.0668 11,642 +0.01(+11.33%)
Aug 30, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 29, 2017 0.0600 0.0600 0.0600 0.0600 13,000 -0.00(-3.85%)
Aug 28, 2017 0.0580 0.0625 0.0560 0.0624 87,000 -0.00(-6.73%)
Aug 25, 2017 0.0600 0.0669 0.0600 0.0669 11,300 -0.00(-2.76%)
Aug 23, 2017 0.0688 0.0688 0.0688 0 +0.01(+18.62%)
Aug 22, 2017 0.0580 0.0580 0.0580 0.0580 542 +0.00(+0.00%)
Aug 21, 2017 0.0580 0.0580 0.0580 0.0580 36,500 +0.00(+3.39%)
Aug 18, 2017 0.0601 0.0601 0.0561 0.0561 28,300 -0.00(-6.50%)
Aug 17, 2017 0.0624 0.0654 0.0600 0.0600 88,600 +0.00(+0.00%)
Aug 16, 2017 0.0600 0.0624 0.0570 0.0600 128,550 -0.00(-4.00%)
Aug 15, 2017 0.0560 0.0625 0.0560 0.0625 3,150 -0.00(-2.19%)
Aug 14, 2017 0.0605 0.0639 0.0560 0.0639 12,000 +0.00(+0.00%)
Aug 10, 2017 0.0639 0.0639 0.0639 0 +0.00(+6.50%)
Aug 09, 2017 0.0619 0.0619 0.0590 0.0600 122,000 +0.00(+0.00%)
Aug 08, 2017 0.0600 0.0600 0.0599 0.0600 165,000 +0.00(+0.00%)
Aug 07, 2017 0.0566 0.0616 0.0566 0.0600 43,664 +0.00(+0.00%)
Aug 04, 2017 0.0600 0.0600 0.0600 0.0600 296,800 -0.00(-3.23%)
Aug 03, 2017 0.0605 0.0620 0.0600 0.0620 169,224 -0.00(-3.73%)
Aug 02, 2017 0.0605 0.0644 0.0605 0.0644 28,325 +0.00(+3.12%)
Aug 01, 2017 0.0640 0.0640 0.0610 0.0624 145,000 -0.00(-2.42%)
Jul 31, 2017 0.0650 0.0650 0.0610 0.0640 122,026 -0.00(-1.54%)
Jul 28, 2017 0.0670 0.0670 0.0649 0.0650 145,800 -0.00(-0.61%)
Jul 27, 2017 0.0690 0.0690 0.0654 0.0654 91,000 -0.00(-6.57%)
Jul 26, 2017 0.0700 0.0700 0.0700 0.0700 85,000 -0.01(-11.28%)
Jul 25, 2017 0.0790 0.0790 0.0690 0.0789 240,600 +0.01(+14.35%)
Jul 24, 2017 0.0670 0.0690 0.0650 0.0690 102,000 -0.00(-1.43%)
Jul 21, 2017 0.0745 0.0745 0.0700 0.0700 84,731 -0.00(-6.10%)
Jul 20, 2017 0.0750 0.0750 0.0720 0.0746 100,500 -0.00(-0.60%)
Jul 19, 2017 0.0760 0.0760 0.0700 0.0750 278,968 -0.00(-2.22%)
Jul 18, 2017 0.0750 0.0767 0.0700 0.0767 102,500 -0.00(-2.91%)
Jul 17, 2017 0.0700 0.0798 0.0700 0.0790 307,857 +0.01(+8.22%)
Jul 14, 2017 0.0720 0.0730 0.0677 0.0730 312,000 +0.00(+0.00%)
Jul 13, 2017 0.0671 0.0730 0.0670 0.0730 359,000 +0.00(+4.51%)
Jul 12, 2017 0.0670 0.0747 0.0670 0.0698 291,500 +0.00(+7.46%)
Jul 11, 2017 0.0630 0.0650 0.0615 0.0650 154,391 +0.00(+3.17%)
Jul 10, 2017 0.0619 0.0674 0.0619 0.0630 286,004 +0.00(+1.78%)
Jul 07, 2017 0.0601 0.0649 0.0601 0.0619 10,596 +0.00(+1.64%)
Jul 06, 2017 0.0700 0.0700 0.0609 0.0609 130,221 -0.01(-13.00%)
Jul 05, 2017 0.0600 0.0700 0.0600 0.0700 128,484 +0.01(+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.