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 (%)
Mar 31, 2017 0.0800 0.0820 0.0800 0.0820 60,000 -0.00(-3.42%)
Mar 30, 2017 0.0849 0.0849 0.0849 0.0849 4,999 +0.00(+6.13%)
Mar 29, 2017 0.0804 0.0849 0.0800 0.0800 18,270 -0.00(-3.61%)
Mar 28, 2017 0.0771 0.0830 0.0771 0.0830 91,285 +0.01(+13.54%)
Mar 27, 2017 0.0731 0.0731 0.0731 0.0731 11,500 -0.01(-8.51%)
Mar 24, 2017 0.0799 0.0799 0.0799 0.0799 11,055 +0.00(+0.00%)
Mar 23, 2017 0.0799 0.0799 0.0799 0.0799 10,000 -0.00(-0.13%)
Mar 22, 2017 0.0784 0.0800 0.0784 0.0800 33,700 +0.01(+18.52%)
Mar 21, 2017 0.0700 0.0700 0.0675 0.0675 33,000 -0.02(-20.40%)
Mar 20, 2017 0.0816 0.0848 0.0720 0.0848 102,265 -0.00(-4.72%)
Mar 17, 2017 0.0815 0.0890 0.0815 0.0890 9,020 +0.01(+9.20%)
Mar 16, 2017 0.0900 0.0900 0.0815 0.0815 30,000 -0.01(-8.12%)
Mar 13, 2017 0.0887 0.0887 0.0887 0 -0.00(-5.04%)
Mar 10, 2017 0.0934 0.0934 0.0934 0.0934 1,000 +0.01(+9.89%)
Mar 09, 2017 0.0856 0.0856 0.0850 0.0850 60,000 -0.01(-10.53%)
Mar 08, 2017 0.0900 0.0950 0.0851 0.0950 38,538 +0.01(+8.32%)
Mar 07, 2017 0.0853 0.0949 0.0851 0.0877 40,766 +0.00(+3.06%)
Mar 06, 2017 0.0910 0.0979 0.0851 0.0851 140,632 -0.01(-6.48%)
Mar 03, 2017 0.0910 0.0992 0.0910 0.0910 13,418 -0.00(-0.22%)
Mar 02, 2017 0.0912 0.0912 0.0912 0.0912 5,760 -0.00(-4.00%)
Mar 01, 2017 0.0951 0.0951 0.0950 0.0950 14,600 -0.01(-11.13%)
Feb 28, 2017 0.1070 0.1070 0.1069 0.1069 4,000 -0.00(-0.09%)
Feb 27, 2017 0.1000 0.1070 0.0975 0.1070 8,500 +0.01(+5.31%)
Feb 23, 2017 0.1016 0.1016 0.1016 0 +0.01(+7.06%)
Feb 22, 2017 0.1000 0.1000 0.0946 0.0949 105,000 -0.01(-6.96%)
Feb 21, 2017 0.0975 0.1022 0.0920 0.1020 100,500 +0.00(+2.00%)
Feb 17, 2017 0.1000 0.1000 0.1000 0 +0.00(+4.17%)
Feb 16, 2017 0.0954 0.1050 0.0954 0.0960 35,334 -0.00(-4.00%)
Feb 15, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 14, 2017 0.1000 0.1000 0.0950 0.1000 89,095 -0.00(-4.76%)
Feb 13, 2017 0.1050 0.1050 0.0950 0.1050 43,967 -0.00(-1.78%)
Feb 10, 2017 0.1010 0.1069 0.1010 0.1069 6,500 +0.01(+6.90%)
Feb 09, 2017 0.1085 0.1085 0.1000 0.1000 45,000 -0.02(-16.67%)
Feb 08, 2017 0.1190 0.1200 0.1190 0.1200 41,675 +0.00(+0.00%)
Feb 07, 2017 0.1100 0.1200 0.1100 0.1200 30,150 +0.00(+3.45%)
Feb 03, 2017 0.1160 0.1160 0.1160 0 +0.01(+5.45%)
Feb 02, 2017 0.1050 0.1100 0.1050 0.1100 14,100 -0.00(-3.42%)
Feb 01, 2017 0.1045 0.1140 0.1045 0.1139 14,700 +0.01(+6.45%)
Jan 31, 2017 0.1100 0.1100 0.1070 0.1070 23,500 +0.01(+12.63%)
Jan 30, 2017 0.0950 0.0950 0.0950 0.0950 1,800 -0.00(-4.90%)
Jan 26, 2017 0.0999 0.0999 0.0999 0 -0.02(-13.13%)
Jan 25, 2017 0.1150 0.1185 0.1150 0.1150 3,659 +0.00(+0.00%)
Jan 24, 2017 0.1150 0.1150 0.1150 0.1150 450 -0.00(-0.43%)
Jan 23, 2017 0.1200 0.1200 0.1150 0.1155 128,667 -0.00(-3.67%)
Jan 20, 2017 0.1000 0.1199 0.1000 0.1199 16,920 +0.01(+9.10%)
Jan 19, 2017 0.1176 0.1200 0.0955 0.1099 11,200 -0.01(-8.42%)
Jan 18, 2017 0.0980 0.1200 0.0980 0.1200 5,000 +0.00(+0.00%)
Jan 17, 2017 0.0927 0.1200 0.0927 0.1200 34,500 +0.02(+20.00%)
Jan 12, 2017 0.1000 0.1000 0.1000 0 -0.01(-8.74%)
Jan 11, 2017 0.0910 0.1096 0.0910 0.1096 19,400 +0.02(+17.83%)
Jan 09, 2017 0.0930 0.0930 0.0930 0 -0.01(-8.37%)
Jan 06, 2017 0.1015 0.1015 0.1015 0.1015 2,000 +0.00(+1.50%)
Jan 05, 2017 0.1050 0.1050 0.0968 0.1000 43,000 -0.01(-9.91%)
Jan 04, 2017 0.1058 0.1176 0.1058 0.1110 22,588 -0.01(-5.53%)
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.