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 31, 2018 0.1296 0.1399 0.1206 0.1300 121,500 +0.01(+11.68%)
Dec 28, 2018 0.1170 0.1200 0.1000 0.1164 281,800 +0.00(+0.34%)
Dec 27, 2018 0.1250 0.1399 0.1000 0.1160 271,542 -0.02(-17.08%)
Dec 26, 2018 0.1060 0.1399 0.1000 0.1399 294,800 +0.02(+17.66%)
Dec 24, 2018 0.1161 0.1200 0.1050 0.1189 224,900 -0.01(-4.88%)
Dec 21, 2018 0.1221 0.1399 0.1160 0.1250 137,400 -0.02(-10.71%)
Dec 20, 2018 0.1250 0.1400 0.1200 0.1400 135,900 +0.01(+5.66%)
Dec 19, 2018 0.1300 0.1325 0.1201 0.1325 97,040 +0.00(+1.30%)
Dec 18, 2018 0.1168 0.1330 0.1168 0.1308 109,720 +0.00(+0.23%)
Dec 17, 2018 0.1161 0.1367 0.1014 0.1305 140,041 -0.00(-2.25%)
Dec 14, 2018 0.1373 0.1395 0.1200 0.1335 143,000 -0.00(-1.18%)
Dec 13, 2018 0.1155 0.1390 0.1114 0.1351 128,000 -0.00(-3.02%)
Dec 12, 2018 0.1201 0.1393 0.1199 0.1393 61,950 -0.00(-0.29%)
Dec 11, 2018 0.1388 0.1430 0.1150 0.1397 181,154 -0.00(-0.21%)
Dec 10, 2018 0.1235 0.1430 0.1190 0.1400 423,028 +0.01(+11.02%)
Dec 07, 2018 0.1300 0.1450 0.1261 0.1261 101,400 -0.02(-15.31%)
Dec 06, 2018 0.1500 0.1500 0.1300 0.1489 42,750 +0.00(+0.81%)
Dec 04, 2018 0.1261 0.1477 0.1261 0.1477 1,800 +0.00(+0.07%)
Dec 03, 2018 0.1488 0.1499 0.1261 0.1476 51,391 -0.00(-1.07%)
Nov 30, 2018 0.1492 0.1492 0.1492 0.1492 1,200 +0.01(+4.78%)
Nov 29, 2018 0.1500 0.1500 0.1330 0.1424 43,385 -0.00(-1.59%)
Nov 28, 2018 0.1272 0.1448 0.1272 0.1447 5,800 -0.01(-7.54%)
Nov 27, 2018 0.1481 0.1565 0.1481 0.1565 41,000 +0.01(+4.96%)
Nov 26, 2018 0.1470 0.1491 0.1453 0.1491 51,000 +0.00(+0.81%)
Nov 23, 2018 0.1479 0.1479 0.1479 0.1479 1,000 +0.00(+0.00%)
Nov 21, 2018 0.1479 0.1479 0.1479 0 -0.00(-0.67%)
Nov 20, 2018 0.1489 0.1489 0.1489 0.1489 6,000 +0.00(+1.36%)
Nov 19, 2018 0.1470 0.1479 0.1400 0.1469 26,999 -0.01(-8.19%)
Nov 16, 2018 0.1590 0.1600 0.1501 0.1600 16,100 +0.01(+6.67%)
Nov 15, 2018 0.1699 0.1700 0.1500 0.1500 72,500 -0.01(-6.25%)
Nov 14, 2018 0.1616 0.1700 0.1500 0.1600 143,360 +0.01(+7.31%)
Nov 13, 2018 0.1498 0.1565 0.1425 0.1491 11,600 -0.00(-0.53%)
Nov 12, 2018 0.1499 0.1499 0.1499 0.1499 9,600 +0.00(+3.38%)
Nov 09, 2018 0.1400 0.1475 0.1400 0.1450 128,900 +0.00(+0.00%)
Nov 08, 2018 0.1432 0.1499 0.1271 0.1450 109,445 +0.02(+13.28%)
Nov 07, 2018 0.1493 0.1500 0.1270 0.1280 56,346 -0.02(-14.27%)
Nov 06, 2018 0.1500 0.1565 0.1450 0.1493 86,760 +0.01(+5.14%)
Nov 05, 2018 0.1451 0.1498 0.1420 0.1420 33,400 +0.00(+1.43%)
Nov 01, 2018 0.1400 0.1400 0.1400 0 +0.01(+11.11%)
Oct 31, 2018 0.1431 0.1431 0.1260 0.1260 16,000 -0.01(-10.00%)
Oct 30, 2018 0.1490 0.1498 0.1270 0.1400 60,500 +0.00(+0.00%)
Oct 29, 2018 0.1500 0.1500 0.1400 0.1400 35,000 +0.00(+0.00%)
Oct 26, 2018 0.1400 0.1400 0.1400 0.1400 50,000 +0.00(+0.00%)
Oct 25, 2018 0.1400 0.1400 0.1300 0.1400 54,785 +0.00(+0.00%)
Oct 24, 2018 0.1500 0.1500 0.1380 0.1400 24,956 +0.00(+0.00%)
Oct 23, 2018 0.1500 0.1500 0.1400 0.1400 5,400 -0.01(-6.42%)
Oct 22, 2018 0.1590 0.1590 0.1496 0.1496 36,600 -0.01(-6.50%)
Oct 19, 2018 0.1349 0.1600 0.1330 0.1600 115,000 +0.02(+14.53%)
Oct 17, 2018 0.1397 0.1397 0.1397 0 -0.00(-0.21%)
Oct 16, 2018 0.1450 0.1450 0.1301 0.1400 50,161 -0.00(-3.45%)
Oct 15, 2018 0.1450 0.1450 0.1450 0.1450 30,001 -0.01(-5.84%)
Oct 12, 2018 0.1406 0.1540 0.1331 0.1540 2,600 -0.01(-3.75%)
Oct 11, 2018 0.1451 0.1600 0.1451 0.1600 6,016 -0.00(-1.84%)
Oct 10, 2018 0.1500 0.1650 0.1310 0.1630 49,875 +0.01(+8.67%)
Oct 09, 2018 0.1600 0.1600 0.1360 0.1500 138,207 -0.01(-9.04%)
Oct 08, 2018 0.1600 0.1650 0.1500 0.1649 121,661 -0.01(-3.00%)
Oct 05, 2018 0.1690 0.1700 0.1652 0.1700 38,500 +0.00(+0.59%)
Oct 04, 2018 0.1690 0.1690 0.1650 0.1690 22,792 +0.00(+0.00%)
Oct 03, 2018 0.1700 0.1700 0.1532 0.1690 15,002 -0.00(-0.59%)
Oct 02, 2018 0.1600 0.1700 0.1600 0.1700 44,000 +0.01(+6.25%)
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.