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

Zivo Bioscience (OP: ZIVO )

7.980 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 15, 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 (%)
Dec 29, 2023 1.730 1.730 1.200 1.200 2,128 -0.10(-7.69%)
Dec 28, 2023 1.700 1.700 1.300 1.300 6,465 -0.15(-10.22%)
Dec 27, 2023 1.290 1.448 1.290 1.448 7,520 +0.20(+15.84%)
Dec 26, 2023 1.320 1.320 1.220 1.250 6,792 -0.06(-4.94%)
Dec 22, 2023 1.390 1.390 1.250 1.315 4,061 -0.01(-0.38%)
Dec 21, 2023 1.340 1.405 1.320 1.320 7,176 -0.15(-10.20%)
Dec 20, 2023 1.350 1.470 1.300 1.470 3,828 +0.12(+8.89%)
Dec 19, 2023 1.450 1.490 1.350 1.350 5,335 +0.01(+0.75%)
Dec 18, 2023 1.240 1.390 1.238 1.340 15,478 +0.17(+14.53%)
Dec 15, 2023 1.600 1.600 1.030 1.170 20,841 -0.37(-24.12%)
Dec 14, 2023 1.425 1.542 1.300 1.542 9,330 +0.05(+3.49%)
Dec 13, 2023 1.500 1.500 1.135 1.490 13,069 +0.19(+14.62%)
Dec 12, 2023 0.9298 1.720 0.9005 1.300 32,495 +0.38(+41.69%)
Dec 11, 2023 0.8800 0.9299 0.8800 0.9175 11,943 -0.01(-1.34%)
Dec 08, 2023 0.7700 0.9500 0.7313 0.9300 21,443 +0.22(+30.99%)
Dec 07, 2023 0.6000 0.8200 0.6000 0.7100 25,515 +0.02(+2.17%)
Dec 06, 2023 0.6400 0.6949 0.6000 0.6949 2,328 +0.03(+5.29%)
Dec 05, 2023 0.6001 0.6949 0.5750 0.6600 12,752 +0.06(+10.22%)
Dec 04, 2023 0.7298 0.7298 0.5863 0.5988 16,554 -0.13(-17.95%)
Dec 01, 2023 0.6250 0.7299 0.5750 0.7298 7,205 +0.04(+5.39%)
Nov 30, 2023 0.5217 0.7100 0.5190 0.6925 47,206 +0.14(+25.91%)
Nov 29, 2023 0.5150 0.5600 0.4800 0.5500 54,459 +0.07(+13.40%)
Nov 28, 2023 0.7100 0.7100 0.4850 0.4850 112,241 -0.19(-27.61%)
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.