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, 2014 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Dec 30, 2014 0.0725 0.0790 0.0690 0.0790 140,711 +0.01(+8.97%)
Dec 29, 2014 0.0610 0.0725 0.0581 0.0725 319,662 +0.00(+5.07%)
Dec 26, 2014 0.0651 0.0695 0.0560 0.0690 600,000 -0.00(-4.70%)
Dec 24, 2014 0.0724 0.0724 0.0724 0 -0.01(-8.12%)
Dec 23, 2014 0.0600 0.0788 0.0580 0.0788 96,225 +0.02(+31.33%)
Dec 22, 2014 0.0600 0.0758 0.0500 0.0600 1,133,244 +0.00(+0.00%)
Dec 19, 2014 0.0766 0.0766 0.0527 0.0600 414,498 -0.02(-23.08%)
Dec 18, 2014 0.0780 0.0780 0.0780 0.0780 500 +0.00(+5.26%)
Dec 17, 2014 0.0688 0.0747 0.0688 0.0741 57,632 -0.01(-6.79%)
Dec 16, 2014 0.0795 0.0602 0.0795 203,247 +0.00(+0.13%)
Dec 15, 2014 0.0796 0.0800 0.0600 0.0794 263,831 -0.00(-0.75%)
Dec 12, 2014 0.0750 0.0800 0.0600 0.0800 560,701 +0.00(+1.52%)
Dec 11, 2014 0.0721 0.0788 0.0700 0.0788 116,400 -0.00(-1.50%)
Dec 10, 2014 0.0705 0.0800 0.0700 0.0800 240,325 +0.00(+5.26%)
Dec 09, 2014 0.0775 0.0799 0.0730 0.0760 104,076 -0.00(-4.88%)
Dec 08, 2014 0.0800 0.0801 0.0799 0.0799 196,000 -0.01(-6.00%)
Dec 05, 2014 0.0850 0.0900 0.0850 0.0850 137,000 -0.00(-5.56%)
Dec 04, 2014 0.0860 0.0900 0.0803 0.0900 132,300 +0.00(+4.05%)
Dec 03, 2014 0.0895 0.0900 0.0860 0.0865 277,000 -0.01(-7.98%)
Dec 02, 2014 0.0900 0.0990 0.0890 0.0940 244,481 +0.00(+4.44%)
Dec 01, 2014 0.0832 0.0900 0.0832 0.0900 100,000 -0.01(-9.09%)
Nov 28, 2014 0.0850 0.0990 0.0754 0.0990 304,168 +0.01(+16.47%)
Nov 26, 2014 0.0850 0.0850 0.0850 0 +0.01(+9.25%)
Nov 25, 2014 0.0868 0.0868 0.0605 0.0778 381,058 -0.01(-10.37%)
Nov 24, 2014 0.0800 0.0945 0.0780 0.0868 72,815 +0.00(+2.24%)
Nov 21, 2014 0.0875 0.0900 0.0800 0.0849 170,622 -0.01(-9.22%)
Nov 20, 2014 0.0852 0.0999 0.0850 0.0935 89,675 -0.01(-5.54%)
Nov 19, 2014 0.1000 0.1000 0.0990 0.0990 16,000 -0.00(-1.00%)
Nov 18, 2014 0.0900 0.1000 0.0860 0.1000 65,900 +0.00(+0.00%)
Nov 17, 2014 0.1000 0.0900 0.1000 58,040 +0.01(+11.11%)
Nov 14, 2014 0.0900 0.0950 0.0850 0.0900 153,379 -0.01(-10.00%)
Nov 13, 2014 0.1000 0.1000 0.0900 0.1000 61,420 +0.00(+0.00%)
Nov 12, 2014 0.0950 0.1000 0.0710 0.1000 274,201 +0.00(+0.00%)
Nov 11, 2014 0.1155 0.1299 0.0700 0.1000 154,170 -0.03(-24.76%)
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.