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

Zivo Bioscience (OP: ZIVO )

8.000 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 7.300 8.000 7.300 8.000 647 +0.00(+0.00%)
Apr 18, 2024 6.900 8.000 6.900 8.000 270 +1.10(+15.94%)
Apr 17, 2024 8.000 8.000 6.900 6.900 782 +0.09(+1.32%)
Apr 16, 2024 6.810 6.810 6.810 6.810 204 -1.19(-14.88%)
Apr 08, 2024 8.000 44 +0.01(+0.13%)
Apr 04, 2024 7.990 8 -0.01(-0.12%)
Apr 03, 2024 7.250 8.000 7.250 8.000 1,150 +0.50(+6.67%)
Apr 02, 2024 7.500 7.500 7.500 7.500 705 +0.00(+0.02%)
Apr 01, 2024 7.500 7.713 7.490 7.498 2,591 -0.25(-3.25%)
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%)
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.