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 (%)
Apr 27, 2016 0.0733 0.0733 0.0733 0 -0.01(-10.06%)
Apr 26, 2016 0.0815 0.0815 0.0815 0.0815 200 +0.00(+1.88%)
Apr 25, 2016 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-5.77%)
Apr 22, 2016 0.0849 0.0849 0.0849 0.0849 50,000 +0.00(+6.13%)
Apr 21, 2016 0.0835 0.0835 0.0800 0.0800 69,400 -0.00(-4.08%)
Apr 20, 2016 0.0721 0.0834 0.0720 0.0834 12,025 +0.01(+15.67%)
Apr 19, 2016 0.0839 0.0839 0.0721 0.0721 8,300 +0.00(+6.03%)
Apr 18, 2016 0.0807 0.0850 0.0680 0.0680 27,500 -0.00(-0.73%)
Apr 14, 2016 0.0685 0.0685 0.0685 0 -0.01(-8.67%)
Apr 13, 2016 0.0780 0.0780 0.0750 0.0750 42,490 +0.00(+0.00%)
Apr 12, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 11, 2016 0.0755 0.0755 0.0653 0.0750 78,926 -0.00(-2.85%)
Apr 08, 2016 0.0855 0.0855 0.0772 0.0772 149,000 -0.01(-9.71%)
Apr 07, 2016 0.0849 0.0855 0.0524 0.0855 212,615 +0.00(+0.71%)
Apr 06, 2016 0.0731 0.0849 0.0731 0.0849 21,000 -0.00(-0.12%)
Apr 05, 2016 0.0850 0.0850 0.0850 0.0850 12,000 -0.00(-3.85%)
Apr 04, 2016 0.0750 0.0884 0.0720 0.0884 106,219 +0.01(+10.64%)
Apr 01, 2016 0.0799 0.0799 0.0799 0.0799 1,500 +0.00(+0.00%)
Mar 31, 2016 0.0740 0.0799 0.0685 0.0799 19,700 -0.00(-0.13%)
Mar 30, 2016 0.0605 0.0886 0.0605 0.0800 73,097 +0.00(+0.00%)
Mar 29, 2016 0.0887 0.0887 0.0799 0.0800 22,700 +0.00(+0.00%)
Mar 28, 2016 0.0810 0.0810 0.0800 0.0800 45,649 -0.01(-9.91%)
Mar 24, 2016 0.0888 0.0888 0.0888 0 +0.01(+7.64%)
Mar 23, 2016 0.0825 0.0825 0.0800 0.0825 18,128 -0.01(-7.20%)
Mar 22, 2016 0.0889 0.0889 0.0889 0.0889 221,600 +0.00(+0.00%)
Mar 21, 2016 0.0810 0.0889 0.0810 0.0889 40,000 -0.00(-0.11%)
Mar 18, 2016 0.0801 0.0890 0.0801 0.0890 10,564 +0.00(+3.49%)
Mar 17, 2016 0.0860 0.0860 0.0860 0.0860 13,500 -0.00(-4.34%)
Mar 16, 2016 0.0899 0.0899 0.0800 0.0899 44,100 +0.00(+0.11%)
Mar 15, 2016 0.0700 0.0898 0.0680 0.0898 113,700 +0.02(+28.29%)
Mar 14, 2016 0.0825 0.0899 0.0700 0.0700 45,100 -0.02(-22.22%)
Mar 11, 2016 0.0900 0.0900 0.0900 0.0900 11,105 +0.00(+0.00%)
Mar 10, 2016 0.0900 0.0900 0.0900 0.0900 1,100 +0.01(+10.70%)
Mar 09, 2016 0.0900 0.0900 0.0813 0.0813 660 -0.01(-9.36%)
Mar 08, 2016 0.0850 0.0897 0.0812 0.0897 42,122 +0.00(+5.53%)
Mar 07, 2016 0.0800 0.0850 0.0800 0.0850 27,360 +0.00(+0.83%)
Mar 04, 2016 0.0843 0.0843 0.0843 0.0843 25,000 -0.00(-0.82%)
Mar 03, 2016 0.0800 0.0850 0.0800 0.0850 44,200 +0.01(+6.25%)
Mar 02, 2016 0.0768 0.0800 0.0768 0.0800 53,169 +0.00(+0.00%)
Mar 01, 2016 0.0800 0.0800 0.0800 0.0800 7,500 +0.00(+0.00%)
Feb 29, 2016 0.0761 0.0800 0.0700 0.0800 29,936 -0.01(-10.01%)
Feb 26, 2016 0.0889 0.0889 0.0889 0.0889 100 +0.00(+0.00%)
Feb 24, 2016 0.0889 0.0889 0.0889 0 +0.01(+11.13%)
Feb 23, 2016 0.0465 0.0800 0.0465 0.0800 328,919 +0.04(+86.92%)
Feb 22, 2016 0.0488 0.0735 0.0421 0.0428 182,500 -0.01(-11.75%)
Feb 19, 2016 0.0475 0.0500 0.0475 0.0485 31,800 -0.00(-3.00%)
Feb 18, 2016 0.0500 0.0500 0.0466 0.0500 56,000 +0.00(+0.00%)
Feb 17, 2016 0.0554 0.0559 0.0412 0.0500 85,954 -0.00(-3.85%)
Feb 16, 2016 0.0599 0.0600 0.0400 0.0520 271,627 -0.03(-38.10%)
Feb 12, 2016 0.0840 0.0840 0.0840 0 +0.03(+46.60%)
Feb 11, 2016 0.0550 0.0573 0.0550 0.0573 49,400 -0.00(-7.88%)
Feb 10, 2016 0.0622 0.0622 0.0622 0.0622 1,700 -0.01(-9.86%)
Feb 09, 2016 0.0640 0.0850 0.0610 0.0690 56,518 +0.01(+7.81%)
Feb 08, 2016 0.0655 0.0655 0.0610 0.0640 41,649 -0.03(-28.81%)
Feb 05, 2016 0.0710 0.0899 0.0710 0.0899 22,500 +0.01(+13.80%)
Feb 04, 2016 0.0750 0.0790 0.0710 0.0790 13,700 -0.00(-1.25%)
Feb 03, 2016 0.0685 0.0801 0.0545 0.0800 221,660 +0.01(+15.11%)
Feb 02, 2016 0.0525 0.0695 0.0525 0.0695 92,000 +0.01(+15.83%)
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.