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

Zivo Bioscience (OP: ZIVO )

7.990 UNCHANGED
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 12, 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, 2020 0.1130 0.1199 0.1015 0.1183 72,778 +0.01(+5.16%)
Sep 29, 2020 0.1074 0.1125 0.1074 0.1125 41,250 +0.00(+0.00%)
Sep 28, 2020 0.1099 0.1130 0.1050 0.1125 115,250 +0.00(+2.37%)
Sep 25, 2020 0.0910 0.1099 0.0910 0.1099 11,500 -0.00(-2.31%)
Sep 24, 2020 0.1124 0.1125 0.1062 0.1125 21,575 +0.00(+0.00%)
Sep 23, 2020 0.1099 0.1125 0.1040 0.1125 48,000 +0.00(+2.27%)
Sep 22, 2020 0.1090 0.1100 0.1070 0.1100 37,179 +0.00(+0.92%)
Sep 21, 2020 0.1085 0.1090 0.0817 0.1090 182,179 +0.00(+3.81%)
Sep 18, 2020 0.0700 0.1098 0.0700 0.1050 136,300 -0.00(-4.46%)
Sep 17, 2020 0.1100 0.1100 0.1000 0.1099 30,501 -0.00(-0.09%)
Sep 16, 2020 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Sep 15, 2020 0.1084 0.1100 0.1006 0.1100 107,201 +0.00(+1.48%)
Sep 14, 2020 0.1095 0.1095 0.0951 0.1084 30,300 -0.00(-1.09%)
Sep 11, 2020 0.0950 0.1097 0.0950 0.1096 15,700 +0.01(+15.37%)
Sep 10, 2020 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-13.40%)
Sep 09, 2020 0.0993 0.1097 0.0900 0.1097 16,115 +0.01(+10.47%)
Sep 08, 2020 0.0801 0.1100 0.0800 0.0993 69,580 -0.01(-7.80%)
Sep 04, 2020 0.0850 0.1077 0.0826 0.1077 103,600 +0.01(+7.70%)
Sep 03, 2020 0.1100 0.1100 0.0800 0.1000 94,540 -0.01(-9.09%)
Sep 02, 2020 0.0910 0.1100 0.0910 0.1100 2,700 +0.00(+0.00%)
Sep 01, 2020 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Aug 31, 2020 0.0945 0.1100 0.0945 0.1100 48,500 +0.01(+4.76%)
Aug 28, 2020 0.1099 0.1099 0.0980 0.1050 10,500 -0.00(-4.46%)
Aug 27, 2020 0.1099 0.1099 0.0900 0.1099 85,960 +0.00(+0.00%)
Aug 25, 2020 0.1099 0.1099 0.1099 0 -0.01(-7.65%)
Aug 24, 2020 0.1145 0.1190 0.1145 0.1190 21,300 -0.00(-0.42%)
Aug 21, 2020 0.1100 0.1199 0.0990 0.1195 98,100 +0.01(+8.64%)
Aug 20, 2020 0.1010 0.1200 0.1010 0.1100 76,950 -0.01(-8.33%)
Aug 19, 2020 0.1150 0.1200 0.1100 0.1200 25,400 +0.00(+0.00%)
Aug 18, 2020 0.1163 0.1200 0.1163 0.1200 10,325 +0.00(+0.00%)
Aug 17, 2020 0.1200 0.1200 0.1150 0.1200 26,824 +0.00(+4.35%)
Aug 14, 2020 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-4.17%)
Aug 13, 2020 0.1150 0.1200 0.1150 0.1200 45,425 -0.00(-2.04%)
Aug 12, 2020 0.1124 0.1225 0.1124 0.1225 19,166 +0.00(+2.08%)
Aug 11, 2020 0.1162 0.1200 0.1124 0.1200 143,500 +0.00(+0.08%)
Aug 10, 2020 0.1080 0.1199 0.1070 0.1199 222,700 +0.01(+11.02%)
Aug 07, 2020 0.1080 0.1080 0.1080 0.1080 100 +0.00(+0.09%)
Aug 06, 2020 0.1080 0.1080 0.1030 0.1079 519 -0.00(-0.09%)
Aug 05, 2020 0.1080 0.1080 0.1025 0.1080 47,038 +0.00(+0.00%)
Aug 04, 2020 0.1030 0.1080 0.1030 0.1080 3,900 +0.00(+0.00%)
Aug 03, 2020 0.1070 0.1080 0.1050 0.1080 72,540 +0.00(+0.00%)
Jul 31, 2020 0.1050 0.1080 0.1050 0.1080 11,100 +0.00(+0.00%)
Jul 30, 2020 0.1021 0.1080 0.1020 0.1080 40,100 +0.00(+0.00%)
Jul 29, 2020 0.1080 0.1080 0.1020 0.1080 215,321 +0.00(+0.00%)
Jul 28, 2020 0.1050 0.1080 0.1050 0.1080 30,100 -0.00(-1.73%)
Jul 27, 2020 0.1099 0.1099 0.1094 0.1099 1,300 +0.00(+2.33%)
Jul 24, 2020 0.1050 0.1099 0.1031 0.1074 31,400 -0.00(-2.27%)
Jul 23, 2020 0.1099 0.1099 0.1051 0.1099 6,147 +0.00(+0.09%)
Jul 22, 2020 0.1050 0.1099 0.1031 0.1098 71,266 -0.00(-0.09%)
Jul 21, 2020 0.1050 0.1099 0.1050 0.1099 54,164 +0.00(+0.00%)
Jul 20, 2020 0.1051 0.1100 0.1051 0.1099 27,100 -0.00(-0.09%)
Jul 17, 2020 0.1083 0.1100 0.1083 0.1100 40,000 +0.00(+0.00%)
Jul 16, 2020 0.1070 0.1100 0.1040 0.1100 63,940 +0.00(+0.00%)
Jul 15, 2020 0.1048 0.1100 0.1021 0.1100 61,402 +0.00(+0.18%)
Jul 14, 2020 0.1098 0.1100 0.1075 0.1098 39,100 -0.00(-0.18%)
Jul 13, 2020 0.1099 0.1100 0.1099 0.1100 1,301 +0.00(+0.00%)
Jul 10, 2020 0.1097 0.1100 0.1097 0.1100 5,100 +0.00(+0.27%)
Jul 09, 2020 0.1001 0.1099 0.1001 0.1097 17,700 -0.00(-0.18%)
Jul 08, 2020 0.1085 0.1099 0.0900 0.1099 91,235 +0.00(+0.00%)
Jul 07, 2020 0.1069 0.1099 0.1065 0.1099 45,200 +0.00(+2.81%)
Jul 06, 2020 0.1075 0.1075 0.0984 0.1069 13,710 +0.00(+3.29%)
Jul 02, 2020 0.1001 0.1070 0.0900 0.1035 172,100 -0.00(-4.17%)
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.