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

Zivo Bioscience (OP: ZIVO )

7.870 -0.120 (-1.50%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 21, 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 (%)
May 29, 2020 0.1000 0.1100 0.1000 0.1100 37,200 +0.00(+0.00%)
May 28, 2020 0.1124 0.1124 0.1001 0.1100 5,201 -0.00(-2.14%)
May 27, 2020 0.1001 0.1124 0.1001 0.1124 25,201 +0.00(+0.00%)
May 26, 2020 0.1005 0.1124 0.1005 0.1124 5,000 -0.00(-0.09%)
May 22, 2020 0.1125 0.1125 0.1125 0.1125 500 +0.00(+0.00%)
May 20, 2020 0.1125 0.1125 0.1125 0 +0.00(+2.27%)
May 18, 2020 0.1100 0.1100 0.1100 0 -0.00(-3.93%)
May 15, 2020 0.1110 0.1145 0.1096 0.1145 10,200 +0.00(+0.00%)
May 14, 2020 0.1100 0.1145 0.1100 0.1145 69,531 +0.00(+4.09%)
May 13, 2020 0.1002 0.1150 0.1002 0.1100 80,001 +0.01(+4.76%)
May 12, 2020 0.1149 0.1149 0.1011 0.1050 40,735 -0.01(-8.62%)
May 11, 2020 0.1140 0.1149 0.1140 0.1149 2,510 +0.00(+0.79%)
May 08, 2020 0.1000 0.1150 0.1000 0.1140 31,800 -0.00(-0.87%)
May 07, 2020 0.1090 0.1150 0.1021 0.1150 12,099 +0.00(+0.00%)
May 06, 2020 0.1090 0.1150 0.1090 0.1150 21,490 +0.00(+3.23%)
May 05, 2020 0.1051 0.1149 0.1051 0.1114 46,159 +0.00(+1.27%)
May 04, 2020 0.1098 0.1100 0.1098 0.1100 211,219 +0.00(+0.18%)
May 01, 2020 0.1098 0.1098 0.1000 0.1098 7,300 +0.00(+0.00%)
Apr 29, 2020 0.1098 0.1098 0.1098 0 -0.00(-0.09%)
Apr 28, 2020 0.1100 0.1100 0.0950 0.1099 1,700 +0.00(+0.00%)
Apr 27, 2020 0.1000 0.1099 0.0850 0.1099 14,692 +0.00(+0.83%)
Apr 24, 2020 0.1000 0.1099 0.1000 0.1090 42,800 -0.00(-0.82%)
Apr 23, 2020 0.1099 0.1099 0.1000 0.1099 12,500 +0.00(+0.00%)
Apr 22, 2020 0.1100 0.1100 0.1025 0.1099 28,990 +0.00(+0.00%)
Apr 21, 2020 0.1099 0.1099 0.1000 0.1099 7,900 +0.00(+0.00%)
Apr 20, 2020 0.1000 0.1099 0.1000 0.1099 10,200 +0.00(+0.00%)
Apr 17, 2020 0.1099 0.1099 0.1000 0.1099 1,000 +0.00(+0.00%)
Apr 16, 2020 0.1099 0.1099 0.1020 0.1099 3,475 +0.00(+0.00%)
Apr 15, 2020 0.1020 0.1099 0.1020 0.1099 18,200 +0.00(+0.00%)
Apr 14, 2020 0.1075 0.1180 0.1060 0.1099 59,581 -0.00(-0.09%)
Apr 13, 2020 0.1105 0.1195 0.1000 0.1100 250,816 -0.01(-7.95%)
Apr 09, 2020 0.1050 0.1285 0.1050 0.1195 46,200 +0.02(+25.53%)
Apr 08, 2020 0.1070 0.1200 0.0950 0.0952 338,892 -0.02(-19.80%)
Apr 07, 2020 0.0950 0.1187 0.0950 0.1187 46,235 +0.01(+11.25%)
Apr 06, 2020 0.1001 0.1187 0.0850 0.1067 65,543 -0.01(-10.11%)
Apr 03, 2020 0.1050 0.1187 0.1050 0.1187 5,200 +0.01(+7.91%)
Apr 02, 2020 0.1159 0.1169 0.0800 0.1100 122,890 +0.02(+22.22%)
Apr 01, 2020 0.0950 0.0950 0.0900 0.0900 7,508 -0.03(-23.01%)
Mar 31, 2020 0.1071 0.1175 0.1022 0.1169 25,300 +0.01(+6.37%)
Mar 30, 2020 0.1020 0.1100 0.0900 0.1099 26,800 +0.00(+1.76%)
Mar 27, 2020 0.1080 0.1080 0.1080 0.1080 10,400 +0.00(+0.00%)
Mar 26, 2020 0.0900 0.1080 0.0850 0.1080 87,454 -0.00(-1.82%)
Mar 25, 2020 0.1100 0.1100 0.0802 0.1100 38,092 +0.02(+22.22%)
Mar 24, 2020 0.0800 0.0900 0.0800 0.0900 78,589 +0.01(+12.50%)
Mar 23, 2020 0.0800 0.0900 0.0622 0.0800 101,532 -0.01(-11.11%)
Mar 20, 2020 0.1300 0.1350 0.0800 0.0900 350,200 -0.03(-23.66%)
Mar 19, 2020 0.1300 0.1300 0.0502 0.1179 184,563 -0.01(-9.31%)
Mar 18, 2020 0.1175 0.1300 0.1175 0.1300 227,500 +0.02(+16.07%)
Mar 17, 2020 0.1150 0.1199 0.0850 0.1120 150,500 +0.02(+27.27%)
Mar 16, 2020 0.0500 0.1100 0.0500 0.0880 548,059 -0.05(-34.72%)
Mar 13, 2020 0.1200 0.1350 0.1200 0.1348 2,500 +0.00(+0.67%)
Mar 12, 2020 0.1200 0.1440 0.1200 0.1339 100,021 -0.01(-4.36%)
Mar 11, 2020 0.1430 0.1450 0.1203 0.1400 79,616 -0.01(-6.67%)
Mar 10, 2020 0.1300 0.1549 0.1220 0.1500 35,635 +0.01(+7.30%)
Mar 09, 2020 0.1300 0.1398 0.1300 0.1398 1,400 -0.01(-5.54%)
Mar 06, 2020 0.1300 0.1480 0.1300 0.1480 91,300 +0.01(+3.50%)
Mar 05, 2020 0.1400 0.1430 0.1330 0.1430 28,971 -0.00(-3.31%)
Mar 04, 2020 0.1340 0.1500 0.1330 0.1479 32,500 -0.00(-1.33%)
Mar 03, 2020 0.1310 0.1519 0.1310 0.1499 22,699 -0.00(-1.38%)
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.