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 30, 2021 0.1340 0.1340 0.1300 0.1340 4,000 +0.00(+0.00%)
Apr 29, 2021 0.1302 0.1340 0.1302 0.1340 14,125 +0.00(+0.00%)
Apr 28, 2021 0.1340 0.1340 0.1300 0.1340 11,699 +0.00(+3.08%)
Apr 27, 2021 0.1369 0.1370 0.1247 0.1300 70,536 -0.01(-6.14%)
Apr 26, 2021 0.1295 0.1510 0.1235 0.1385 640,978 +0.01(+6.78%)
Apr 23, 2021 0.1295 0.1297 0.1201 0.1297 37,100 -0.00(-0.23%)
Apr 22, 2021 0.1298 0.1300 0.1200 0.1300 1,777 +0.00(+2.04%)
Apr 21, 2021 0.1250 0.1309 0.1250 0.1274 82,730 -0.00(-2.00%)
Apr 20, 2021 0.1200 0.1309 0.1200 0.1300 76,985 -0.00(-0.84%)
Apr 19, 2021 0.1200 0.1311 0.1165 0.1311 66,827 -0.00(-2.82%)
Apr 16, 2021 0.1357 0.1357 0.1230 0.1349 37,000 -0.00(-1.46%)
Apr 15, 2021 0.1300 0.1374 0.1140 0.1369 61,113 +0.02(+12.58%)
Apr 14, 2021 0.1341 0.1400 0.1120 0.1216 62,844 -0.02(-11.88%)
Apr 13, 2021 0.1289 0.1380 0.1230 0.1380 86,513 +0.00(+2.30%)
Apr 12, 2021 0.1323 0.1349 0.1300 0.1349 14,840 -0.01(-3.57%)
Apr 09, 2021 0.1330 0.1399 0.1221 0.1399 10,200 -0.01(-3.58%)
Apr 08, 2021 0.1450 0.1451 0.1450 0.1451 377 -0.00(-0.48%)
Apr 07, 2021 0.1479 0.1479 0.1430 0.1458 11,240 +0.00(+0.62%)
Apr 06, 2021 0.1479 0.1479 0.1330 0.1449 3,780 +0.01(+7.41%)
Apr 05, 2021 0.1469 0.1479 0.1300 0.1349 67,825 -0.00(-0.07%)
Apr 01, 2021 0.1499 0.1499 0.1210 0.1350 100,900 +0.01(+5.47%)
Mar 31, 2021 0.1500 0.1500 0.1250 0.1280 38,500 -0.00(-2.29%)
Mar 30, 2021 0.1320 0.1490 0.1305 0.1310 84,553 -0.02(-11.84%)
Mar 29, 2021 0.1486 0.1486 0.1486 0.1486 200 +0.00(+0.00%)
Mar 26, 2021 0.1500 0.1500 0.1341 0.1486 31,600 +0.01(+6.14%)
Mar 25, 2021 0.1500 0.1500 0.1400 0.1400 28,052 -0.00(-0.71%)
Mar 24, 2021 0.1410 0.1500 0.1410 0.1410 25,890 -0.01(-5.94%)
Mar 23, 2021 0.1500 0.1500 0.1420 0.1499 30,835 -0.00(-0.07%)
Mar 22, 2021 0.1490 0.1500 0.1490 0.1500 2,968 +0.00(+0.00%)
Mar 19, 2021 0.1500 0.1500 0.1400 0.1500 13,600 +0.00(+0.00%)
Mar 18, 2021 0.1440 0.1600 0.1250 0.1500 110,815 +0.03(+20.97%)
Mar 17, 2021 0.1201 0.1490 0.1200 0.1240 184,690 -0.02(-14.48%)
Mar 16, 2021 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+0.00%)
Mar 15, 2021 0.1400 0.1450 0.1400 0.1450 5,914 +0.00(+3.57%)
Mar 12, 2021 0.1398 0.1460 0.1350 0.1400 31,700 -0.01(-4.76%)
Mar 11, 2021 0.1285 0.1470 0.1285 0.1470 57,553 -0.00(-1.21%)
Mar 10, 2021 0.1489 0.1498 0.1032 0.1488 61,222 -0.00(-0.13%)
Mar 09, 2021 0.1489 0.1490 0.1401 0.1490 16,379 -0.00(-0.60%)
Mar 08, 2021 0.1124 0.1499 0.1010 0.1499 219,537 +0.01(+7.07%)
Mar 05, 2021 0.1350 0.1500 0.1250 0.1400 52,200 -0.01(-6.67%)
Mar 04, 2021 0.1500 0.1500 0.1300 0.1500 861 +0.00(+0.00%)
Mar 03, 2021 0.1500 0.1500 0.1325 0.1500 2,706 +0.00(+0.00%)
Mar 02, 2021 0.1310 0.1550 0.1310 0.1500 16,625 -0.01(-3.23%)
Mar 01, 2021 0.1420 0.1550 0.1300 0.1550 205,761 +0.00(+0.00%)
Feb 26, 2021 0.1550 0.1550 0.1300 0.1550 53,100 +0.00(+0.00%)
Feb 25, 2021 0.1550 0.1550 0.1320 0.1550 3,450 +0.00(+0.65%)
Feb 24, 2021 0.1550 0.1550 0.1500 0.1540 34,107 -0.00(-0.65%)
Feb 23, 2021 0.1500 0.1600 0.1500 0.1550 161,036 +0.01(+3.33%)
Feb 22, 2021 0.1500 0.1500 0.1360 0.1500 112,900 +0.00(+0.00%)
Feb 19, 2021 0.1310 0.1500 0.1310 0.1500 31,000 +0.00(+0.00%)
Feb 18, 2021 0.1482 0.1500 0.1450 0.1500 70,587 +0.00(+2.04%)
Feb 17, 2021 0.1499 0.1499 0.1250 0.1470 66,420 -0.00(-2.00%)
Feb 16, 2021 0.1490 0.1500 0.1100 0.1500 355,059 +0.00(+0.07%)
Feb 12, 2021 0.1550 0.1550 0.1300 0.1499 41,200 +0.00(+0.00%)
Feb 11, 2021 0.1450 0.1550 0.1450 0.1499 50,658 +0.00(+3.38%)
Feb 10, 2021 0.1400 0.1510 0.1300 0.1450 58,896 -0.00(-3.20%)
Feb 09, 2021 0.1400 0.1508 0.1300 0.1498 71,802 -0.00(-2.73%)
Feb 08, 2021 0.1400 0.1550 0.1400 0.1540 266,195 -0.00(-0.58%)
Feb 05, 2021 0.1400 0.1550 0.1300 0.1549 32,300 +0.01(+10.64%)
Feb 04, 2021 0.1430 0.1525 0.1346 0.1400 212,013 +0.00(+0.00%)
Feb 03, 2021 0.1500 0.1500 0.1301 0.1400 52,899 -0.01(-6.67%)
Feb 02, 2021 0.1430 0.1500 0.1360 0.1500 7,300 +0.00(+0.00%)
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.