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

Zivo Bioscience (OP: ZIVO )

7.900 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 30, 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 (%)
Mar 28, 2024 7.680 7.750 7.245 7.750 4,579 -0.08(-1.02%)
Mar 27, 2024 7.870 7.990 6.810 7.830 6,742 -0.17(-2.12%)
Mar 26, 2024 8.000 8.000 8.000 8.000 192 -0.09(-1.08%)
Mar 25, 2024 8.088 8.088 8.050 8.088 2,117 -0.73(-8.30%)
Mar 22, 2024 8.000 8.820 8.000 8.820 751 +0.02(+0.23%)
Mar 21, 2024 8.250 8.800 8.250 8.800 2,118 -0.02(-0.23%)
Mar 20, 2024 8.250 8.820 8.250 8.820 432 -0.00(-0.01%)
Mar 18, 2024 8.821 122 -0.07(-0.78%)
Mar 15, 2024 8.400 8.890 8.400 8.890 783 -0.01(-0.11%)
Mar 14, 2024 8.980 8.990 8.488 8.900 5,240 +0.16(+1.83%)
Mar 13, 2024 8.400 8.980 7.900 8.740 917 +0.14(+1.63%)
Mar 12, 2024 8.500 8.600 8.400 8.600 832 -0.35(-3.91%)
Mar 08, 2024 8.950 115 +0.01(+0.11%)
Mar 07, 2024 7.900 8.990 7.900 8.940 2,267 +0.04(+0.45%)
Mar 06, 2024 8.350 9.000 8.350 8.900 1,395 -0.10(-1.11%)
Mar 04, 2024 9.000 86 +1.49(+19.84%)
Mar 01, 2024 9.400 9.400 7.510 7.510 1,493 -0.50(-6.27%)
Feb 29, 2024 9.450 9.452 8.000 8.012 3,516 +0.00(+0.02%)
Feb 28, 2024 8.944 9.000 8.011 8.011 2,773 -0.59(-6.85%)
Feb 27, 2024 9.950 9.950 8.600 8.600 1,988 +1.28(+17.45%)
Feb 26, 2024 9.900 9.920 7.303 7.322 2,214 -2.18(-22.92%)
Feb 23, 2024 9.000 9.950 9.000 9.500 1,468 +0.25(+2.70%)
Feb 22, 2024 9.250 9.990 7.173 9.250 2,346 +2.12(+29.69%)
Feb 21, 2024 8.170 10.21 7.133 7.133 2,359 -1.07(-13.02%)
Feb 20, 2024 8.000 8.200 8.000 8.200 906 +0.20(+2.50%)
Feb 16, 2024 7.860 8.000 7.000 8.000 3,313 +1.00(+14.29%)
Feb 15, 2024 7.510 7.596 6.870 7.000 3,659 -1.40(-16.67%)
Feb 14, 2024 8.460 8.460 8.398 8.400 2,454 +0.90(+12.00%)
Feb 13, 2024 8.000 8.000 7.250 7.500 1,082 -1.00(-11.76%)
Feb 12, 2024 8.500 8.500 8.500 8.500 245 +0.25(+3.03%)
Feb 09, 2024 7.338 8.300 7.070 8.250 4,113 +0.90(+12.21%)
Feb 08, 2024 7.580 7.980 7.170 7.353 5,477 +0.08(+1.12%)
Feb 07, 2024 6.930 7.271 6.897 7.271 647 +0.50(+7.36%)
Feb 06, 2024 7.500 7.500 6.250 6.772 5,034 -0.89(-11.63%)
Feb 05, 2024 7.190 7.664 7.150 7.664 1,993 +0.46(+6.44%)
Feb 02, 2024 7.673 7.673 7.100 7.200 2,831 -0.70(-8.86%)
Feb 01, 2024 7.880 7.900 7.570 7.900 1,750 -0.26(-3.17%)
Jan 31, 2024 7.230 8.258 7.230 8.159 6,908 +0.25(+3.15%)
Jan 30, 2024 9.990 9.990 7.160 7.910 17,327 -2.03(-20.42%)
Jan 29, 2024 9.310 10.75 8.810 9.940 6,611 -0.06(-0.60%)
Jan 26, 2024 10.02 10.23 8.520 10.00 12,972 -0.24(-2.34%)
Jan 25, 2024 11.14 11.49 10.01 10.24 21,313 -0.99(-8.82%)
Jan 24, 2024 10.50 13.00 7.225 11.23 43,874 +1.03(+10.10%)
Jan 23, 2024 9.020 10.31 9.020 10.20 26,092 +1.61(+18.71%)
Jan 22, 2024 6.640 9.140 6.415 8.592 28,865 +1.94(+29.26%)
Jan 19, 2024 5.950 6.781 5.750 6.647 3,340 +0.65(+10.79%)
Jan 18, 2024 5.920 6.000 5.340 6.000 4,130 -0.10(-1.64%)
Jan 17, 2024 4.450 6.100 4.440 6.100 10,770 +1.65(+37.08%)
Jan 16, 2024 4.200 4.450 3.970 4.450 4,705 +0.43(+10.70%)
Jan 12, 2024 4.088 4.140 3.900 4.020 2,233 +0.01(+0.25%)
Jan 11, 2024 4.410 5.220 3.560 4.010 11,080 -0.38(-8.66%)
Jan 10, 2024 3.470 11.48 3.260 4.390 37,014 +1.13(+34.66%)
Jan 09, 2024 3.050 3.480 2.788 3.260 22,014 +0.37(+12.80%)
Jan 08, 2024 2.870 3.000 2.870 2.890 4,891 +0.07(+2.48%)
Jan 05, 2024 2.830 2.890 2.820 2.820 10,303 -0.02(-0.70%)
Jan 04, 2024 2.810 2.995 2.790 2.840 13,311 +0.09(+3.27%)
Jan 03, 2024 1.480 3.000 1.480 2.750 40,428 +1.27(+85.81%)
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.